PT Krakatau Steel (Persero) Tbk Class B(ID:KRAS)
Rp155.00-4.00 (-2.52%)
ID:KRAS
PT Krakatau Steel (Persero) Tbk Class B historical prices
Rp155.00
At close:-4.00 (-2.52%)
PT Krakatau Steel (Persero) Tbk Class B (KRAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 159.00 | 162.00 | 154.00 | 155.00 | 155.00 | -2.52% | 2,312,100 | 0.58 |
| Nov 10, 2026 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | +1.27% | 1,222,200 | 0.31 |
| Nov 09, 2026 | 158.00 | 161.00 | 153.00 | 153.00 | 153.00 | -2.55% | 1,595,900 | 0.40 |
| Nov 06, 2026 | 159.00 | 161.00 | 153.00 | 157.00 | 157.00 | -0.63% | 2,744,400 | 0.67 |
| Nov 05, 2026 | 156.00 | 164.00 | 156.00 | 158.00 | 158.00 | +1.28% | 2,063,100 | 0.50 |
| Nov 04, 2026 | 151.00 | 166.00 | 146.00 | 156.00 | 156.00 | +1.96% | 3,463,500 | 0.84 |
| Nov 03, 2026 | 163.00 | 165.00 | 153.00 | 153.00 | 153.00 | -6.13% | 2,576,600 | 0.62 |
| Nov 02, 2026 | 160.00 | 166.00 | 159.00 | 163.00 | 163.00 | +1.88% | 3,531,500 | 0.84 |
| Oct 30, 2026 | 165.00 | 165.00 | 154.00 | 160.00 | 160.00 | -3.03% | 4,023,100 | 0.96 |
| Oct 29, 2026 | 171.00 | 175.00 | 165.00 | 165.00 | 165.00 | -6.25% | 4,936,600 | 1.19 |
| Oct 28, 2026 | 178.00 | 180.00 | 174.00 | 176.00 | 176.00 | -1.12% | 2,761,800 | 0.66 |
| Oct 27, 2026 | 190.00 | 194.00 | 176.00 | 178.00 | 178.00 | -5.82% | 5,439,900 | 1.31 |
| Oct 26, 2026 | 192.00 | 195.00 | 188.00 | 189.00 | 189.00 | -0.53% | 2,191,400 | 0.52 |
| Oct 23, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 0.00% | 2,564,700 | 0.61 |
| Oct 22, 2026 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | +3.26% | 5,565,200 | 1.32 |
| Oct 21, 2026 | 186.00 | 193.00 | 180.00 | 184.00 | 184.00 | -1.08% | 2,879,400 | 0.68 |
| Oct 20, 2026 | 173.00 | 190.00 | 173.00 | 186.00 | 186.00 | +7.51% | 6,946,100 | 1.65 |
| Oct 19, 2026 | 186.00 | 186.00 | 173.00 | 173.00 | 173.00 | -6.99% | 5,003,200 | 1.19 |
| Oct 16, 2026 | 206.00 | 206.00 | 184.00 | 186.00 | 186.00 | -13.89% | 7,948,400 | 1.92 |
| Oct 15, 2026 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | -1.82% | 3,571,800 | 0.86 |
| Oct 14, 2026 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,912,700 | 0.45 |
| Oct 13, 2026 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | -0.88% | 2,578,000 | 0.60 |
| Oct 12, 2026 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 3,149,700 | 0.72 |
| Oct 09, 2026 | 228.00 | 234.00 | 228.00 | 230.00 | 230.00 | +0.88% | 1,045,000 | 0.23 |
| Oct 08, 2026 | 234.00 | 238.00 | 222.00 | 228.00 | 228.00 | -2.56% | 4,966,800 | 1.08 |
| Oct 07, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | 1,535,500 | 0.33 |
| Oct 06, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -0.84% | 3,282,800 | 0.71 |
| Oct 05, 2026 | 220.00 | 238.00 | 216.00 | 238.00 | 238.00 | +10.19% | 6,655,000 | 1.39 |
| Oct 02, 2026 | 216.00 | 218.00 | 210.00 | 216.00 | 216.00 | +0.93% | 2,455,400 | 0.50 |
| Oct 01, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,742,600 | 0.36 |
| Sep 30, 2026 | 220.00 | 224.00 | 210.00 | 216.00 | 216.00 | -1.82% | 2,724,300 | 0.55 |
| Sep 29, 2026 | 210.00 | 220.00 | 204.00 | 220.00 | 220.00 | +2.80% | 2,939,300 | 0.60 |
| Sep 28, 2026 | 224.00 | 228.00 | 214.00 | 214.00 | 214.00 | -4.46% | 4,433,100 | 0.90 |
| Sep 25, 2026 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 0.00% | 2,392,500 | 0.48 |
| Sep 24, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 2,354,800 | 0.47 |
| Sep 23, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | +3.60% | 1,829,900 | 0.36 |
| Sep 22, 2026 | 232.00 | 236.00 | 222.00 | 222.00 | 222.00 | -4.31% | 4,426,800 | 0.86 |
| Sep 21, 2026 | 222.00 | 234.00 | 222.00 | 232.00 | 232.00 | +2.65% | 2,927,800 | 0.55 |
| Sep 18, 2026 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | -2.59% | 2,504,400 | 0.47 |
| Sep 17, 2026 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | +1.75% | 2,268,500 | 0.42 |
| Sep 16, 2026 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2,402,600 | 0.44 |
| Sep 15, 2026 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -1.71% | 1,431,800 | 0.26 |
| Sep 14, 2026 | 238.00 | 238.00 | 230.00 | 234.00 | 234.00 | -1.68% | 3,586,100 | 0.64 |
| Sep 11, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | -2.46% | 3,721,200 | 0.67 |
| Sep 10, 2026 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.94% | 3,681,700 | 0.64 |
| Sep 09, 2026 | 250.00 | 256.00 | 246.00 | 254.00 | 254.00 | +2.42% | 3,370,500 | 0.58 |
| Sep 08, 2026 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 4,603,100 | 0.78 |
| Sep 07, 2026 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | -1.57% | 6,589,500 | 1.11 |
| Sep 04, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 9,360,100 | 1.58 |
| Sep 03, 2026 | 246.00 | 264.00 | 240.00 | 258.00 | 258.00 | +6.61% | 26,220,000 | 4.69 |
