PT Krakatau Steel (Persero) Tbk (IDX:KRAS)
Indonesia
· Delayed Price · Currency is IDR 388.00
-6.00 (-1.52%)
At close: Dec 5, 2025
IDX:KRAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 368.00 | 396.00 | 368.00 | 384.00 | 384.00 | 4.35% | 97,845,300 |
| Nov 19, 2025 | 388.00 | 388.00 | 362.00 | 368.00 | 368.00 | -5.15% | 120,009,600 |
| Nov 18, 2025 | 416.00 | 418.00 | 386.00 | 388.00 | 388.00 | -8.49% | 145,792,700 |
| Nov 17, 2025 | 384.00 | 436.00 | 382.00 | 424.00 | 424.00 | 12.17% | 398,934,100 |
| Nov 14, 2025 | 386.00 | 390.00 | 376.00 | 378.00 | 378.00 | -2.07% | 46,321,500 |
| Nov 13, 2025 | 378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 2.12% | 56,548,400 |
| Nov 12, 2025 | 386.00 | 404.00 | 376.00 | 378.00 | 378.00 | -1.05% | 170,080,400 |
| Nov 11, 2025 | 356.00 | 396.00 | 350.00 | 382.00 | 382.00 | 7.30% | 136,484,300 |
| Nov 10, 2025 | 364.00 | 368.00 | 354.00 | 356.00 | 356.00 | 1.71% | 48,031,800 |
| Nov 7, 2025 | 344.00 | 360.00 | 342.00 | 350.00 | 350.00 | 2.34% | 53,681,100 |
| Nov 6, 2025 | 334.00 | 348.00 | 332.00 | 342.00 | 342.00 | 2.40% | 24,687,500 |
| Nov 5, 2025 | 338.00 | 338.00 | 328.00 | 334.00 | 334.00 | -0.60% | 14,337,100 |
| Nov 4, 2025 | 334.00 | 348.00 | 332.00 | 336.00 | 336.00 | 1.82% | 32,706,100 |
| Nov 3, 2025 | 336.00 | 342.00 | 330.00 | 330.00 | 330.00 | -1.20% | 17,109,900 |
| Oct 31, 2025 | 332.00 | 338.00 | 330.00 | 334.00 | 334.00 | 0.60% | 14,227,400 |
| Oct 30, 2025 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | - | 14,633,300 |
| Oct 29, 2025 | 342.00 | 344.00 | 320.00 | 332.00 | 332.00 | -2.92% | 37,052,500 |
| Oct 28, 2025 | 344.00 | 370.00 | 332.00 | 342.00 | 342.00 | 6.88% | 130,385,000 |
| Oct 27, 2025 | 326.00 | 328.00 | 312.00 | 320.00 | 320.00 | -1.84% | 15,228,500 |
| Oct 24, 2025 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | - | 14,454,600 |
| Oct 23, 2025 | 324.00 | 336.00 | 320.00 | 326.00 | 326.00 | 0.62% | 16,309,000 |
| Oct 22, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.71% | 21,583,000 |
| Oct 21, 2025 | 318.00 | 346.00 | 316.00 | 340.00 | 340.00 | 8.28% | 43,062,500 |
| Oct 20, 2025 | 304.00 | 324.00 | 304.00 | 314.00 | 314.00 | 3.29% | 20,864,400 |
| Oct 17, 2025 | 330.00 | 332.00 | 304.00 | 304.00 | 304.00 | -7.88% | 32,003,600 |
| Oct 16, 2025 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 2.48% | 23,989,700 |
| Oct 15, 2025 | 324.00 | 330.00 | 310.00 | 322.00 | 322.00 | - | 36,175,000 |
| Oct 14, 2025 | 348.00 | 348.00 | 316.00 | 322.00 | 322.00 | -7.47% | 51,268,900 |
| Oct 13, 2025 | 344.00 | 350.00 | 330.00 | 348.00 | 348.00 | -2.25% | 64,150,800 |
| Oct 10, 2025 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | -2.20% | 36,517,000 |
| Oct 9, 2025 | 396.00 | 400.00 | 362.00 | 364.00 | 364.00 | -5.21% | 77,211,500 |
| Oct 8, 2025 | 366.00 | 392.00 | 366.00 | 384.00 | 384.00 | 6.67% | 115,890,900 |
| Oct 7, 2025 | 372.00 | 378.00 | 350.00 | 360.00 | 360.00 | -3.23% | 68,609,500 |
| Oct 6, 2025 | 370.00 | 420.00 | 368.00 | 372.00 | 372.00 | 2.76% | 253,504,300 |
| Oct 3, 2025 | 344.00 | 366.00 | 334.00 | 362.00 | 362.00 | 7.10% | 94,594,000 |
| Oct 2, 2025 | 362.00 | 364.00 | 334.00 | 338.00 | 338.00 | -5.59% | 77,411,700 |
| Oct 1, 2025 | 316.00 | 382.00 | 312.00 | 358.00 | 358.00 | 14.74% | 423,572,600 |
| Sep 30, 2025 | 306.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1.96% | 18,187,300 |
| Sep 29, 2025 | 300.00 | 306.00 | 294.00 | 306.00 | 306.00 | 2.00% | 14,624,000 |