Advertisement
Advertisement
U.S. markets close in 1 hour 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Krakatau Steel (Persero) Tbk (KRAS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
350.00-6.00 (-1.69%)
At close: 03:13PM WIB
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022356.00358.00348.00350.00350.006,709,800
Nov 25, 2022360.00360.00356.00356.00356.002,247,900
Nov 24, 2022360.00362.00356.00360.00360.002,498,100
Nov 23, 2022356.00360.00356.00358.00358.002,517,300
Nov 22, 2022358.00362.00356.00356.00356.003,667,700
Nov 21, 2022358.00362.00358.00360.00360.003,749,300
Nov 18, 2022356.00362.00356.00358.00358.005,849,700
Nov 17, 2022352.00360.00352.00356.00356.006,438,000
Nov 16, 2022358.00360.00352.00352.00352.003,053,200
Nov 15, 2022362.00362.00356.00358.00358.004,478,500
Nov 14, 2022358.00362.00356.00360.00360.006,908,600
Nov 11, 2022352.00356.00352.00354.00354.003,179,100
Nov 10, 2022358.00358.00350.00352.00352.003,023,200
Nov 09, 2022358.00362.00356.00356.00356.003,480,900
Nov 08, 2022358.00364.00356.00358.00358.006,056,700
Nov 07, 2022356.00360.00354.00358.00358.008,127,200
Nov 04, 2022350.00356.00348.00354.00354.007,714,800
Nov 03, 2022350.00350.00344.00348.00348.007,247,000
Nov 02, 2022334.00354.00334.00348.00348.0014,926,100
Nov 01, 2022374.00376.00350.00350.00350.0071,477,600
Oct 31, 2022372.00382.00372.00376.00376.009,364,800
Oct 28, 2022376.00378.00368.00372.00372.0018,166,400
Oct 27, 2022374.00380.00372.00376.00376.0012,110,200
Oct 26, 2022382.00384.00372.00374.00374.0032,085,000
Oct 25, 2022396.00398.00380.00382.00382.0014,393,200
Oct 24, 2022392.00398.00392.00394.00394.003,166,900
Oct 21, 2022390.00398.00390.00392.00392.006,221,500
Oct 20, 2022396.00398.00388.00390.00390.004,214,200
Oct 19, 2022376.00396.00374.00394.00394.0013,372,400
Oct 18, 2022374.00378.00372.00374.00374.006,719,600
Oct 17, 2022378.00380.00372.00372.00372.009,049,700
Oct 14, 2022380.00386.00372.00378.00378.0012,446,300
Oct 13, 2022378.00386.00374.00378.00378.008,906,600
Oct 12, 2022386.00388.00370.00378.00378.0014,866,400
Oct 11, 2022390.00392.00384.00386.00386.005,690,800
Oct 10, 2022394.00394.00386.00388.00388.0010,307,400
Oct 07, 2022396.00398.00390.00394.00394.005,285,700
Oct 06, 2022398.00402.00394.00396.00396.004,675,600
Oct 05, 2022404.00408.00396.00398.00398.0010,360,300
Oct 04, 2022396.00404.00394.00402.00402.007,361,600
Oct 03, 2022394.00398.00390.00394.00394.006,561,800
Sep 30, 2022388.00398.00378.00394.00394.0021,947,800
Sep 29, 2022410.00414.00384.00386.00386.0035,918,100
Sep 28, 2022420.00420.00408.00408.00408.0010,462,600
Sep 27, 2022414.00422.00410.00420.00420.0010,209,700
Sep 26, 2022420.00422.00406.00414.00414.0015,056,300
Sep 23, 2022436.00436.00422.00422.00422.007,931,300
Sep 22, 2022420.00428.00414.00428.00428.008,274,800
Sep 21, 2022430.00432.00420.00422.00422.0017,499,700
Sep 20, 2022448.00452.00430.00430.00430.0027,549,800
Sep 19, 2022450.00474.00440.00448.00448.0097,283,300
Sep 16, 2022444.00452.00440.00450.00450.0041,119,100
Sep 15, 2022444.00448.00440.00442.00442.0012,266,300
Sep 14, 2022446.00448.00434.00442.00442.0024,234,600
Sep 13, 2022446.00458.00436.00448.00448.0043,585,900
Sep 12, 2022428.00450.00426.00446.00446.0045,915,900
Sep 09, 2022428.00432.00424.00426.00426.0013,460,800
Sep 08, 2022426.00436.00422.00428.00428.0014,423,800
Sep 07, 2022432.00436.00420.00426.00426.0018,205,400
Sep 06, 2022434.00446.00432.00432.00432.0026,573,400
Sep 05, 2022428.00436.00420.00434.00434.0034,963,900
Sep 02, 2022460.00460.00426.00426.00426.0052,552,100
Sep 01, 2022442.00464.00440.00446.00446.0087,038,300
Aug 31, 2022414.00460.00414.00440.00440.00217,395,700
Aug 30, 2022388.00412.00386.00410.00410.0048,743,300
Aug 29, 2022380.00394.00374.00388.00388.009,986,400
Aug 26, 2022392.00398.00392.00394.00394.0010,351,200
Aug 25, 2022394.00398.00392.00394.00394.0013,488,600
Aug 24, 2022392.00398.00392.00394.00394.0010,422,100
Aug 23, 2022380.00402.00380.00392.00392.0034,002,600
Aug 22, 2022386.00388.00380.00380.00380.004,560,400
Aug 19, 2022382.00386.00382.00384.00384.002,579,500
Aug 18, 2022382.00386.00382.00382.00382.005,249,600
Aug 16, 2022388.00388.00380.00382.00382.0012,048,700
Aug 15, 2022392.00392.00386.00388.00388.006,266,600
Aug 12, 2022388.00392.00384.00386.00386.007,797,200
Aug 11, 2022402.00402.00382.00386.00386.0016,149,600
Aug 10, 2022394.00400.00388.00390.00390.007,321,500
Aug 09, 2022400.00402.00394.00396.00396.0011,887,200
Aug 08, 2022388.00402.00382.00398.00398.0024,924,900
Aug 05, 2022394.00394.00388.00388.00388.008,422,600
Aug 04, 2022382.00394.00382.00390.00390.0010,086,200
Aug 03, 2022382.00390.00376.00382.00382.0013,940,200
Aug 02, 2022390.00390.00378.00382.00382.009,766,800
Aug 01, 2022390.00394.00384.00386.00386.0015,454,600
Jul 29, 2022384.00410.00384.00388.00388.0076,312,100
Jul 28, 2022348.00392.00348.00380.00380.0050,350,700
Jul 27, 2022350.00352.00346.00348.00348.004,581,800
Jul 26, 2022350.00356.00346.00350.00350.008,376,400
Jul 25, 2022350.00354.00346.00350.00350.007,097,200
Jul 22, 2022352.00354.00350.00350.00350.002,423,200
Jul 21, 2022352.00356.00348.00352.00352.008,135,400
Jul 20, 2022350.00354.00348.00352.00352.001,601,900
Jul 19, 2022350.00354.00348.00350.00350.002,739,400
Jul 18, 2022348.00358.00348.00350.00350.002,331,400
Jul 15, 2022350.00356.00346.00348.00348.003,507,400
Jul 14, 2022350.00356.00346.00350.00350.002,773,300
Jul 13, 2022350.00356.00348.00352.00352.004,422,000
Jul 12, 2022352.00352.00348.00348.00348.002,543,700
Jul 11, 2022348.00358.00348.00350.00350.006,927,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement