PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia
· Delayed Price · Currency is IDR 304.00
+2.00 (0.66%)
Apr 29, 2026, 11:59 AM WIB
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 0.67% | 16,108,300 |
| Apr 27, 2026 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1.35% | 5,474,600 |
| Apr 24, 2026 | 304.00 | 306.00 | 290.00 | 296.00 | 296.00 | -1.99% | 9,811,400 |
| Apr 23, 2026 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 7,002,500 |
| Apr 22, 2026 | 300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.66% | 6,120,000 |
| Apr 21, 2026 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 5,382,300 |
| Apr 20, 2026 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 7,792,100 |
| Apr 17, 2026 | 310.00 | 312.00 | 294.00 | 300.00 | 300.00 | -2.60% | 28,256,800 |
| Apr 16, 2026 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 7,539,100 |
| Apr 15, 2026 | 312.00 | 314.00 | 304.00 | 308.00 | 308.00 | - | 20,592,000 |
| Apr 14, 2026 | 290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 6.94% | 25,298,700 |
| Apr 13, 2026 | 286.00 | 288.00 | 278.00 | 288.00 | 288.00 | 0.70% | 6,595,500 |
| Apr 10, 2026 | 292.00 | 294.00 | 284.00 | 286.00 | 286.00 | -1.38% | 18,067,200 |
| Apr 9, 2026 | 296.00 | 298.00 | 286.00 | 290.00 | 290.00 | -2.03% | 25,832,700 |
| Apr 8, 2026 | 300.00 | 308.00 | 296.00 | 296.00 | 296.00 | 0.68% | 30,338,400 |
| Apr 7, 2026 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | -3.29% | 8,541,800 |
| Apr 6, 2026 | 314.00 | 314.00 | 298.00 | 304.00 | 304.00 | -3.18% | 10,060,100 |
| Apr 2, 2026 | 314.00 | 328.00 | 310.00 | 314.00 | 314.00 | 3.29% | 35,419,200 |
| Apr 1, 2026 | 298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 2.70% | 4,512,500 |
| Mar 31, 2026 | 298.00 | 302.00 | 294.00 | 296.00 | 296.00 | -0.67% | 5,153,600 |
| Mar 30, 2026 | 298.00 | 302.00 | 286.00 | 298.00 | 298.00 | - | 5,801,500 |
| Mar 27, 2026 | 286.00 | 302.00 | 284.00 | 298.00 | 298.00 | 4.20% | 8,478,300 |
| Mar 26, 2026 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | - | 4,313,300 |
| Mar 25, 2026 | 280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 2.14% | 4,767,900 |
| Mar 17, 2026 | 276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 0.72% | 7,208,100 |
| Mar 16, 2026 | 288.00 | 288.00 | 268.00 | 278.00 | 278.00 | -3.47% | 8,915,400 |
| Mar 13, 2026 | 306.00 | 306.00 | 286.00 | 288.00 | 288.00 | -5.88% | 7,872,700 |
| Mar 12, 2026 | 308.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.65% | 4,307,000 |
| Mar 11, 2026 | 308.00 | 322.00 | 302.00 | 308.00 | 308.00 | 3.36% | 9,039,700 |
| Mar 10, 2026 | 296.00 | 306.00 | 292.00 | 298.00 | 298.00 | 1.36% | 9,779,500 |
| Mar 9, 2026 | 308.00 | 308.00 | 282.00 | 294.00 | 294.00 | -8.13% | 20,720,900 |
| Mar 6, 2026 | 330.00 | 332.00 | 310.00 | 320.00 | 320.00 | -2.44% | 14,123,600 |
| Mar 5, 2026 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 2.50% | 6,830,700 |
| Mar 4, 2026 | 332.00 | 332.00 | 312.00 | 320.00 | 320.00 | -3.61% | 19,034,200 |
| Mar 3, 2026 | 328.00 | 342.00 | 324.00 | 332.00 | 332.00 | 1.22% | 12,863,900 |
| Mar 2, 2026 | 340.00 | 342.00 | 326.00 | 328.00 | 328.00 | -5.20% | 28,616,700 |
| Feb 27, 2026 | 352.00 | 354.00 | 344.00 | 346.00 | 346.00 | -1.14% | 19,480,600 |
| Feb 26, 2026 | 358.00 | 360.00 | 344.00 | 350.00 | 350.00 | -1.13% | 11,260,500 |
| Feb 25, 2026 | 352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 0.57% | 12,879,000 |
| Feb 24, 2026 | 364.00 | 366.00 | 350.00 | 352.00 | 352.00 | -3.30% | 21,739,300 |
| Feb 23, 2026 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | -1.09% | 18,261,800 |
| Feb 20, 2026 | 366.00 | 376.00 | 356.00 | 368.00 | 368.00 | 0.55% | 43,795,900 |
| Feb 19, 2026 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | -0.54% | 16,671,300 |
| Feb 18, 2026 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 0.55% | 21,165,200 |
| Feb 13, 2026 | 378.00 | 382.00 | 366.00 | 366.00 | 366.00 | -3.17% | 46,035,700 |
| Feb 12, 2026 | 352.00 | 380.00 | 350.00 | 378.00 | 378.00 | 7.39% | 63,387,100 |
| Feb 11, 2026 | 352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 0.57% | 13,853,900 |
| Feb 10, 2026 | 344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 2.94% | 25,384,000 |
| Feb 9, 2026 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 1.19% | 14,982,200 |
| Feb 6, 2026 | 334.00 | 342.00 | 324.00 | 336.00 | 336.00 | -1.18% | 14,721,800 |
| Feb 5, 2026 | 346.00 | 352.00 | 340.00 | 340.00 | 340.00 | 1.80% | 33,313,800 |
| Feb 4, 2026 | 322.00 | 340.00 | 320.00 | 334.00 | 334.00 | 3.73% | 26,306,800 |
| Feb 3, 2026 | 314.00 | 326.00 | 308.00 | 322.00 | 322.00 | 1.90% | 13,788,700 |
| Feb 2, 2026 | 332.00 | 332.00 | 310.00 | 316.00 | 316.00 | -3.07% | 25,947,700 |
| Jan 30, 2026 | 306.00 | 326.00 | 304.00 | 326.00 | 326.00 | 7.24% | 17,094,800 |
| Jan 29, 2026 | 304.00 | 308.00 | 268.00 | 304.00 | 304.00 | -3.18% | 46,627,800 |
| Jan 28, 2026 | 330.00 | 330.00 | 296.00 | 314.00 | 314.00 | -7.65% | 58,801,100 |
| Jan 27, 2026 | 326.00 | 354.00 | 324.00 | 340.00 | 340.00 | 3.03% | 40,506,700 |
| Jan 26, 2026 | 340.00 | 350.00 | 330.00 | 330.00 | 330.00 | -2.94% | 19,843,700 |
| Jan 23, 2026 | 348.00 | 348.00 | 332.00 | 340.00 | 340.00 | - | 15,151,100 |
| Jan 22, 2026 | 342.00 | 350.00 | 340.00 | 340.00 | 340.00 | -0.58% | 20,041,800 |
| Jan 21, 2026 | 356.00 | 358.00 | 342.00 | 342.00 | 342.00 | -3.93% | 22,251,700 |
| Jan 20, 2026 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 12,120,100 |
| Jan 19, 2026 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | -1.66% | 12,730,100 |
| Jan 15, 2026 | 364.00 | 368.00 | 358.00 | 362.00 | 362.00 | -0.55% | 15,271,800 |
| Jan 14, 2026 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | - | 21,627,900 |
| Jan 13, 2026 | 366.00 | 374.00 | 362.00 | 364.00 | 364.00 | -0.55% | 29,234,300 |
| Jan 12, 2026 | 386.00 | 386.00 | 350.00 | 366.00 | 366.00 | -3.68% | 73,868,600 |
| Jan 9, 2026 | 360.00 | 380.00 | 354.00 | 380.00 | 380.00 | 6.15% | 130,782,200 |
| Jan 8, 2026 | 348.00 | 360.00 | 338.00 | 358.00 | 358.00 | 3.47% | 81,191,600 |
| Jan 7, 2026 | 326.00 | 352.00 | 324.00 | 346.00 | 346.00 | 6.13% | 82,004,600 |
| Jan 6, 2026 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | -0.61% | 27,838,100 |
| Jan 5, 2026 | 340.00 | 342.00 | 322.00 | 328.00 | 328.00 | -3.53% | 51,777,900 |
| Jan 2, 2026 | 342.00 | 346.00 | 336.00 | 340.00 | 340.00 | -0.58% | 11,746,300 |
| Dec 30, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 14,732,400 |
| Dec 29, 2025 | 350.00 | 354.00 | 340.00 | 346.00 | 346.00 | -1.14% | 16,050,500 |
| Dec 24, 2025 | 358.00 | 364.00 | 348.00 | 350.00 | 350.00 | 1.74% | 41,768,300 |
| Dec 23, 2025 | 342.00 | 354.00 | 336.00 | 344.00 | 344.00 | 2.38% | 27,037,200 |
| Dec 22, 2025 | 348.00 | 352.00 | 336.00 | 336.00 | 336.00 | -3.45% | 32,672,400 |
| Dec 19, 2025 | 360.00 | 362.00 | 344.00 | 348.00 | 348.00 | -3.33% | 37,107,700 |
| Dec 18, 2025 | 368.00 | 368.00 | 358.00 | 360.00 | 360.00 | -0.55% | 17,514,300 |
| Dec 17, 2025 | 366.00 | 376.00 | 362.00 | 362.00 | 362.00 | -1.09% | 25,365,400 |
| Dec 16, 2025 | 366.00 | 368.00 | 354.00 | 366.00 | 366.00 | - | 27,900,900 |
| Dec 15, 2025 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 0.55% | 27,158,100 |
| Dec 12, 2025 | 374.00 | 378.00 | 364.00 | 364.00 | 364.00 | -2.67% | 36,802,400 |
| Dec 11, 2025 | 398.00 | 398.00 | 362.00 | 374.00 | 374.00 | -3.61% | 94,389,500 |
| Dec 10, 2025 | 412.00 | 416.00 | 384.00 | 388.00 | 388.00 | -4.90% | 102,890,500 |
| Dec 9, 2025 | 416.00 | 422.00 | 402.00 | 408.00 | 408.00 | -1.92% | 73,356,900 |
| Dec 8, 2025 | 388.00 | 422.00 | 388.00 | 416.00 | 416.00 | 7.22% | 191,123,200 |
| Dec 5, 2025 | 394.00 | 394.00 | 382.00 | 388.00 | 388.00 | -1.52% | 27,150,900 |
| Dec 4, 2025 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 1.55% | 60,585,600 |
| Dec 3, 2025 | 384.00 | 390.00 | 378.00 | 388.00 | 388.00 | 1.04% | 41,953,100 |
| Dec 2, 2025 | 386.00 | 390.00 | 378.00 | 384.00 | 384.00 | -0.52% | 49,415,500 |
| Dec 1, 2025 | 388.00 | 394.00 | 384.00 | 386.00 | 386.00 | - | 28,737,400 |
| Nov 28, 2025 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | -2.03% | 31,104,100 |
| Nov 27, 2025 | 406.00 | 408.00 | 392.00 | 394.00 | 394.00 | -2.96% | 41,835,400 |
| Nov 26, 2025 | 410.00 | 412.00 | 396.00 | 406.00 | 406.00 | 1.00% | 83,064,900 |
| Nov 25, 2025 | 390.00 | 412.00 | 388.00 | 402.00 | 402.00 | 3.08% | 110,453,400 |
| Nov 24, 2025 | 384.00 | 404.00 | 384.00 | 390.00 | 390.00 | 2.63% | 102,914,600 |
| Nov 21, 2025 | 382.00 | 398.00 | 376.00 | 380.00 | 380.00 | -1.04% | 64,997,200 |