PT Krakatau Steel (Persero) Tbk Class B KRAS
IDX · Indonesia · Non-Energy Minerals
IDR 214.00-2.00 (-0.93%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 1.74M |
| 2026-09-30 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 224.00 | IDR 210.00 | 2.72M |
| 2026-09-29 | IDR 220.00 | +2.80% | IDR 210.00 | IDR 220.00 | IDR 204.00 | 2.94M |
| 2026-09-28 | IDR 214.00 | -4.46% | IDR 224.00 | IDR 228.00 | IDR 214.00 | 4.43M |
| 2026-09-25 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 230.00 | IDR 222.00 | 2.39M |
| 2026-09-24 | IDR 224.00 | -2.61% | IDR 232.00 | IDR 232.00 | IDR 224.00 | 2.35M |
| 2026-09-23 | IDR 230.00 | +3.60% | IDR 226.00 | IDR 232.00 | IDR 224.00 | 1.83M |
| 2026-09-22 | IDR 222.00 | -4.31% | IDR 232.00 | IDR 236.00 | IDR 222.00 | 4.43M |
| 2026-09-21 | IDR 232.00 | +2.65% | IDR 222.00 | IDR 234.00 | IDR 222.00 | 2.93M |
| 2026-09-18 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 234.00 | IDR 224.00 | 2.50M |
| 2026-09-17 | IDR 232.00 | +1.75% | IDR 228.00 | IDR 238.00 | IDR 228.00 | 2.27M |
| 2026-09-16 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 234.00 | IDR 228.00 | 2.40M |
| 2026-09-15 | IDR 230.00 | -1.71% | IDR 234.00 | IDR 234.00 | IDR 228.00 | 1.43M |
| 2026-09-14 | IDR 234.00 | -1.68% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 3.59M |
| 2026-09-11 | IDR 238.00 | -2.46% | IDR 238.00 | IDR 242.00 | IDR 236.00 | 3.72M |
| 2026-09-10 | IDR 244.00 | -3.94% | IDR 252.00 | IDR 254.00 | IDR 244.00 | 3.68M |
| 2026-09-09 | IDR 254.00 | +2.42% | IDR 250.00 | IDR 256.00 | IDR 246.00 | 3.37M |
| 2026-09-08 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 254.00 | IDR 246.00 | 4.60M |
| 2026-09-07 | IDR 250.00 | -1.57% | IDR 254.00 | IDR 258.00 | IDR 244.00 | 6.59M |
| 2026-09-04 | IDR 254.00 | -1.55% | IDR 258.00 | IDR 258.00 | IDR 250.00 | 9.36M |
| 2026-09-03 | IDR 258.00 | +6.61% | IDR 246.00 | IDR 264.00 | IDR 240.00 | 26.22M |
| 2026-09-02 | IDR 242.00 | -0.82% | IDR 246.00 | IDR 248.00 | IDR 236.00 | 5.04M |
| 2026-09-01 | IDR 244.00 | +3.39% | IDR 236.00 | IDR 248.00 | IDR 232.00 | 14.09M |
| 2026-08-31 | IDR 236.00 | +3.51% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 5.35M |
| 2026-08-28 | IDR 228.00 | +1.79% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 3.92M |
| 2026-08-27 | IDR 224.00 | +1.82% | IDR 220.00 | IDR 226.00 | IDR 218.00 | 1.73M |
| 2026-08-26 | IDR 220.00 | -3.51% | IDR 228.00 | IDR 228.00 | IDR 220.00 | 5.09M |
| 2026-08-24 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 2.43M |
| 2026-08-21 | IDR 230.00 | +1.77% | IDR 222.00 | IDR 230.00 | IDR 222.00 | 3.11M |
| 2026-08-20 | IDR 226.00 | +1.80% | IDR 224.00 | IDR 230.00 | IDR 224.00 | 2.65M |
| 2026-08-19 | IDR 222.00 | -1.77% | IDR 226.00 | IDR 228.00 | IDR 220.00 | 4.83M |
| 2026-08-18 | IDR 226.00 | +1.80% | IDR 222.00 | IDR 230.00 | IDR 222.00 | 4.98M |
| 2026-08-14 | IDR 222.00 | 0.00% | IDR 222.00 | IDR 226.00 | IDR 218.00 | 2.74M |
| 2026-08-13 | IDR 222.00 | -0.89% | IDR 226.00 | IDR 226.00 | IDR 218.00 | 2.34M |
| 2026-08-12 | IDR 224.00 | +1.82% | IDR 220.00 | IDR 228.00 | IDR 218.00 | 4.20M |
| 2026-08-11 | IDR 220.00 | -3.51% | IDR 230.00 | IDR 232.00 | IDR 216.00 | 7.12M |
| 2026-08-10 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 236.00 | IDR 228.00 | 5.23M |
| 2026-08-07 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 232.00 | IDR 226.00 | 2.18M |
| 2026-08-06 | IDR 228.00 | -1.72% | IDR 234.00 | IDR 236.00 | IDR 222.00 | 5.68M |
| 2026-08-05 | IDR 232.00 | +3.57% | IDR 228.00 | IDR 236.00 | IDR 226.00 | 6.11M |
| 2026-08-04 | IDR 224.00 | -0.88% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 2.74M |
| 2026-08-03 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 1.80M |
| 2026-07-31 | IDR 224.00 | +2.75% | IDR 220.00 | IDR 230.00 | IDR 220.00 | 6.23M |
| 2026-07-30 | IDR 218.00 | +3.81% | IDR 208.00 | IDR 220.00 | IDR 208.00 | 1.92M |
| 2026-07-29 | IDR 210.00 | -6.25% | IDR 222.00 | IDR 224.00 | IDR 210.00 | 5.02M |
| 2026-07-28 | IDR 224.00 | 0.00% | IDR 224.00 | IDR 230.00 | IDR 220.00 | 4.31M |
| 2026-07-27 | IDR 224.00 | -2.61% | IDR 230.00 | IDR 234.00 | IDR 216.00 | 4.55M |
| 2026-07-24 | IDR 230.00 | -4.96% | IDR 240.00 | IDR 244.00 | IDR 224.00 | 4.15M |
| 2026-07-23 | IDR 242.00 | -0.82% | IDR 246.00 | IDR 248.00 | IDR 238.00 | 5.61M |
| 2026-07-22 | IDR 244.00 | 0.00% | IDR 246.00 | IDR 250.00 | IDR 238.00 | 4.27M |
| 2026-07-21 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 248.00 | IDR 236.00 | 5.24M |
| 2026-07-20 | IDR 242.00 | +0.83% | IDR 242.00 | IDR 246.00 | IDR 236.00 | 5.25M |
| 2026-07-17 | IDR 240.00 | +4.35% | IDR 236.00 | IDR 244.00 | IDR 234.00 | 6.37M |
| 2026-07-16 | IDR 230.00 | +2.68% | IDR 224.00 | IDR 234.00 | IDR 220.00 | 5.43M |
| 2026-07-15 | IDR 224.00 | -1.75% | IDR 230.00 | IDR 236.00 | IDR 218.00 | 10.07M |
| 2026-07-14 | IDR 228.00 | +5.56% | IDR 218.00 | IDR 236.00 | IDR 212.00 | 12.79M |
| 2026-07-13 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 208.00 | 5.77M |
| 2026-07-10 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 220.00 | IDR 212.00 | 1.93M |
| 2026-07-09 | IDR 214.00 | -0.93% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 4.34M |
| 2026-07-08 | IDR 216.00 | 0.00% | IDR 218.00 | IDR 222.00 | IDR 210.00 | 16.47M |
| 2026-07-07 | IDR 216.00 | +4.85% | IDR 206.00 | IDR 222.00 | IDR 204.00 | 7.66M |
| 2026-07-06 | IDR 206.00 | +3.52% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 3.69M |
| 2026-07-03 | IDR 199.00 | +1.53% | IDR 196.00 | IDR 202.00 | IDR 196.00 | 4.45M |
| 2026-07-02 | IDR 196.00 | +3.16% | IDR 190.00 | IDR 196.00 | IDR 190.00 | 3.76M |
| 2026-07-01 | IDR 190.00 | +1.06% | IDR 189.00 | IDR 192.00 | IDR 188.00 | 3.44M |
| 2026-06-30 | IDR 188.00 | -5.05% | IDR 199.00 | IDR 202.00 | IDR 188.00 | 7.65M |
| 2026-06-29 | IDR 198.00 | -0.50% | IDR 202.00 | IDR 206.00 | IDR 198.00 | 4.06M |
| 2026-06-26 | IDR 199.00 | +0.51% | IDR 200.00 | IDR 204.00 | IDR 198.00 | 5.09M |
| 2026-06-25 | IDR 198.00 | -1.00% | IDR 204.00 | IDR 210.00 | IDR 198.00 | 9.34M |
| 2026-06-24 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 212.00 | IDR 198.00 | 11.31M |
| 2026-06-23 | IDR 202.00 | +1.51% | IDR 199.00 | IDR 206.00 | IDR 198.00 | 5.25M |
| 2026-06-22 | IDR 199.00 | -2.45% | IDR 204.00 | IDR 210.00 | IDR 199.00 | 6.53M |
| 2026-06-19 | IDR 204.00 | -1.92% | IDR 210.00 | IDR 214.00 | IDR 204.00 | 5.76M |
| 2026-06-18 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 212.00 | IDR 200.00 | 4.27M |
| 2026-06-17 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 218.00 | IDR 202.00 | 8.60M |
| 2026-06-15 | IDR 208.00 | +6.67% | IDR 196.00 | IDR 216.00 | IDR 196.00 | 15.68M |
| 2026-06-12 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 202.00 | IDR 192.00 | 11.27M |
| 2026-06-11 | IDR 195.00 | +1.56% | IDR 193.00 | IDR 199.00 | IDR 182.00 | 7.30M |
| 2026-06-10 | IDR 192.00 | +7.26% | IDR 179.00 | IDR 197.00 | IDR 176.00 | 8.69M |
| 2026-06-09 | IDR 179.00 | +7.83% | IDR 167.00 | IDR 185.00 | IDR 167.00 | 9.35M |
| 2026-06-08 | IDR 166.00 | -8.29% | IDR 181.00 | IDR 181.00 | IDR 160.00 | 6.15M |
| 2026-06-05 | IDR 181.00 | -4.74% | IDR 190.00 | IDR 192.00 | IDR 180.00 | 7.62M |
| 2026-06-04 | IDR 190.00 | -4.52% | IDR 199.00 | IDR 202.00 | IDR 182.00 | 8.63M |
| 2026-06-03 | IDR 199.00 | -5.24% | IDR 210.00 | IDR 210.00 | IDR 190.00 | 11.22M |
| 2026-06-02 | IDR 210.00 | -1.87% | IDR 216.00 | IDR 216.00 | IDR 210.00 | 5.22M |
| 2026-05-29 | IDR 214.00 | 0.00% | IDR 218.00 | IDR 220.00 | IDR 210.00 | 2.43M |
| 2026-05-28 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 214.00 | 0 |
| 2026-05-27 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 214.00 | 0 |
| 2026-05-26 | IDR 214.00 | -6.96% | IDR 234.00 | IDR 236.00 | IDR 214.00 | 11.28M |
| 2026-05-25 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 246.00 | IDR 230.00 | 3.50M |