Efek Terdaftar

Krakatau Steel (Persero) Tbk, PT

Security name
Krakatau Steel (Persero) Tbk
Issuer
Krakatau Steel (Persero) Tbk, PT
ISIN Code
ID1000117005
Short Code
KRAS
Type
Saham Biasa
Listing Date
10 November 2010
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
19,346,396,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
19,346,396,900 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 109 116 107 113 113,131 1,265,952,900 691
07 Jan 2025 113 113 110 111 26,178 291,928,300 263
08 Jan 2025 111 111 109 109 37,165 407,958,900 227
09 Jan 2025 109 111 108 108 32,806 359,173,900 180
10 Jan 2025 109 113 108 109 21,007 232,040,000 519
13 Jan 2025 110 113 110 112 45,545 504,800,800 281
14 Jan 2025 112 115 111 113 46,764 531,753,700 437
15 Jan 2025 113 115 111 112 35,845 402,956,700 341
16 Jan 2025 113 115 112 112 21,107 238,404,400 188
17 Jan 2025 113 114 110 112 15,252 170,371,500 221
20 Jan 2025 112 119 112 117 94,169 1,098,222,200 503
21 Jan 2025 118 119 116 117 29,428 344,341,400 314
22 Jan 2025 117 120 115 116 31,947 373,933,800 239
23 Jan 2025 116 119 116 117 18,148 211,775,000 179
24 Jan 2025 117 119 116 116 28,684 335,863,300 157
30 Jan 2025 115 115 111 113 30,885 348,755,500 303
31 Jan 2025 113 115 113 114 11,018 125,540,800 149
03 Feb 2025 114 115 107 114 104,679 1,152,922,400 472
04 Feb 2025 115 115 113 113 28,268 322,273,000 224
05 Feb 2025 113 115 112 113 17,067 193,660,400 142
06 Feb 2025 115 115 111 112 17,119 191,639,800 179
07 Feb 2025 113 113 109 109 17,176 189,262,400 214
10 Feb 2025 109 110 106 106 25,001 269,173,500 246
11 Feb 2025 106 108 97 101 70,723 714,957,500 573
12 Feb 2025 101 101 97 100 58,880 583,935,500 423
13 Feb 2025 100 104 98 101 24,854 250,878,700 276
14 Feb 2025 101 103 100 103 10,775 109,115,500 169
17 Feb 2025 103 105 102 105 29,426 306,227,200 224
18 Feb 2025 105 109 105 106 22,832 244,893,200 300
19 Feb 2025 106 108 103 105 29,950 312,064,000 255
20 Feb 2025 104 107 103 105 23,892 250,886,200 181
21 Feb 2025 105 105 102 103 14,892 153,602,900 188
24 Feb 2025 103 103 100 102 21,217 214,485,400 242
25 Feb 2025 102 102 98 99 49,901 498,602,300 315
26 Feb 2025 99 101 98 101 14,575 146,289,500 127
27 Feb 2025 101 102 98 100 18,137 179,983,400 233
28 Feb 2025 100 100 97 98 33,160 326,116,500 231
03 Mar 2025 97 101 97 101 26,690 264,773,200 211
04 Mar 2025 101 102 98 98 20,434 203,360,400 192
05 Mar 2025 98 102 98 99 6,769 67,586,400 221
06 Mar 2025 99 106 99 104 62,178 640,243,100 393
07 Mar 2025 104 109 103 109 137,880 1,480,581,100 560
10 Mar 2025 110 110 104 107 48,129 510,637,800 418
11 Mar 2025 106 109 104 105 17,788 188,705,300 233
12 Mar 2025 103 109 103 107 19,368 204,492,800 216
13 Mar 2025 107 108 104 105 11,505 122,054,500 231
14 Mar 2025 106 109 103 105 19,456 206,513,700 219
17 Mar 2025 106 107 102 105 22,864 238,286,100 206
18 Mar 2025 105 105 96 101 37,605 373,546,700 332
19 Mar 2025 101 102 96 101 22,189 219,957,600 216
20 Mar 2025 100 103 100 101 17,715 179,527,100 143
21 Mar 2025 100 101 99 99 15,744 156,942,300 188
24 Mar 2025 99 99 94 97 36,846 355,009,500 342
25 Mar 2025 98 99 96 98 20,712 201,868,400 271
26 Mar 2025 98 132 98 132 1,334,449 16,893,301,400 5,298
27 Mar 2025 130 142 117 119 1,372,311 18,055,282,900 7,759
08 Apr 2025 104 113 102 103 180,955 1,906,150,900 855
09 Apr 2025 104 108 103 106 37,229 391,560,100 425
10 Apr 2025 109 113 109 111 64,229 713,182,900 481
11 Apr 2025 111 118 109 113 63,427 730,032,100 517
14 Apr 2025 115 121 115 117 71,252 845,499,400 576
15 Apr 2025 119 122 116 117 48,269 576,139,700 446
16 Apr 2025 117 123 117 117 41,077 492,021,200 495
17 Apr 2025 117 131 114 121 249,731 3,067,227,500 1,688
21 Apr 2025 121 123 118 120 44,119 530,119,900 405
22 Apr 2025 120 128 120 127 136,549 1,718,602,200 997
23 Apr 2025 128 133 125 126 50,698 644,880,100 452
24 Apr 2025 127 132 123 126 190,479 2,434,030,500 1,122
25 Apr 2025 128 129 124 127 123,183 1,561,910,200 527
28 Apr 2025 128 132 126 129 83,497 1,082,725,100 662
29 Apr 2025 130 140 129 133 524,954 7,103,475,000 2,241
30 Apr 2025 135 143 133 135 453,179 6,255,589,100 2,759
02 May 2025 137 138 132 132 113,902 1,522,730,300 657
05 May 2025 131 136 131 133 68,105 910,516,700 471
06 May 2025 134 134 132 133 32,678 432,583,500 424
07 May 2025 130 132 129 130 108,251 1,409,527,500 605
08 May 2025 130 135 129 129 142,329 1,863,961,000 747
09 May 2025 133 134 125 126 108,024 1,386,909,100 571
14 May 2025 127 129 126 126 54,173 688,663,500 315
15 May 2025 126 130 126 128 43,351 554,285,900 271
16 May 2025 129 134 127 130 74,260 969,489,200 464
19 May 2025 131 133 130 130 107,128 1,410,540,800 466
20 May 2025 130 132 123 124 95,305 1,216,615,500 555
21 May 2025 126 127 124 126 41,265 517,052,300 381
23 May 2025 129 141 129 136 692,836 9,483,901,800 3,846
26 May 2025 142 143 136 139 305,917 4,244,471,400 1,428
27 May 2025 140 141 135 135 95,547 1,305,080,700 684
28 May 2025 136 137 134 134 60,529 815,926,900 455
02 Jun 2025 135 136 128 131 132,479 1,735,039,900 770
03 Jun 2025 130 131 126 130 64,280 827,226,200 386
04 Jun 2025 130 134 130 131 41,001 539,468,800 321
05 Jun 2025 132 149 132 142 851,517 12,042,845,300 4,624
10 Jun 2025 143 145 137 139 202,534 2,844,097,200 1,808
11 Jun 2025 139 140 135 136 243,044 3,329,034,100 885
12 Jun 2025 139 183 136 183 2,961,260 49,874,540,800 13,458
13 Jun 2025 196 240 162 216 5,442,796 114,281,766,900 29,484
16 Jun 2025 210 228 204 226 1,575,597 34,258,477,200 8,307
17 Jun 2025 228 234 214 222 725,832 16,233,699,600 4,878
18 Jun 2025 224 258 220 238 2,741,179 67,069,855,600 17,362
19 Jun 2025 238 240 210 222 1,140,358 25,507,185,800 6,939
20 Jun 2025 224 226 202 212 836,347 17,666,716,600 4,954
23 Jun 2025 204 204 181 182 942,921 17,792,563,600 6,010
24 Jun 2025 186 228 186 224 1,989,851 42,155,427,000 12,783
25 Jun 2025 226 244 204 204 2,142,334 48,464,832,400 14,289
26 Jun 2025 206 222 206 216 563,426 12,084,219,800 4,006
30 Jun 2025 220 248 220 246 2,046,534 48,663,029,200 11,196
02 Jul 2025 238 246 230 234 869,866 20,711,087,400 5,719
03 Jul 2025 238 284 238 270 4,493,722 120,249,931,400 25,268
04 Jul 2025 272 320 264 314 5,520,149 167,819,846,400 29,664
16 Jul 2025 314 314 284 284 285,225 8,443,398,800 1,956
17 Jul 2025 276 276 270 270 228,641 6,271,557,800 1,443
18 Jul 2025 260 260 248 248 373,161 9,395,181,800 1,630
21 Jul 2025 262 272 262 272 128,668 3,432,562,600 1,087
22 Jul 2025 298 298 298 298 461,531 13,753,623,800 1,548
23 Jul 2025 322 322 310 310 563,234 17,958,562,400 1,627
24 Jul 2025 312 312 298 300 128,774 3,886,583,800 1,005
25 Jul 2025 312 344 306 320 4,371,168 142,289,245,000 31,295
28 Jul 2025 312 312 278 298 1,512,600 44,796,922,000 11,387
29 Jul 2025 300 306 276 282 1,515,914 43,047,201,200 7,991
30 Jul 2025 286 294 272 278 653,849 18,490,551,400 5,425
31 Jul 2025 280 302 272 276 899,436 25,844,198,600 9,112
01 Aug 2025 278 282 270 276 257,690 7,106,160,200 2,738
04 Aug 2025 276 296 272 284 630,542 17,898,573,400 4,315
05 Aug 2025 290 290 274 274 355,554 9,942,190,200 3,060
06 Aug 2025 274 280 274 274 146,753 4,050,309,600 1,485
07 Aug 2025 276 278 260 262 418,328 11,208,305,200 7,532
08 Aug 2025 262 266 258 260 142,941 3,729,605,200 1,572
11 Aug 2025 262 274 260 266 252,347 6,731,676,200 2,307
12 Aug 2025 266 272 264 266 126,326 3,387,851,000 1,204
13 Aug 2025 268 270 260 264 190,732 5,060,091,000 1,456
14 Aug 2025 264 268 260 264 152,680 4,037,662,200 1,063
15 Aug 2025 264 272 264 266 135,254 3,610,339,800 1,131
19 Aug 2025 268 298 264 298 1,574,366 45,057,906,000 9,675
20 Aug 2025 298 300 282 288 855,540 24,940,070,200 6,089
21 Aug 2025 290 302 288 294 900,741 26,698,113,200 5,086
22 Aug 2025 300 300 290 290 267,537 7,851,369,800 2,381
25 Aug 2025 292 292 282 288 322,284 9,232,510,400 2,306
26 Aug 2025 290 292 284 292 223,554 6,430,523,400 1,464
27 Aug 2025 294 312 290 296 823,317 24,843,829,800 5,885
28 Aug 2025 298 300 274 292 575,431 16,631,095,600 3,114
29 Aug 2025 292 294 272 286 452,791 12,835,264,800 2,109
01 Sep 2025 260 288 252 282 330,374 9,163,517,000 1,364
02 Sep 2025 288 318 288 310 1,041,389 31,847,735,600 6,233
03 Sep 2025 314 320 308 308 547,294 17,140,474,600 3,917
04 Sep 2025 312 312 300 304 147,288 4,474,812,400 1,476
08 Sep 2025 304 310 294 294 364,950 10,917,931,800 2,308
09 Sep 2025 294 308 290 294 280,650 8,361,811,600 1,447
10 Sep 2025 296 306 292 302 135,854 4,075,422,600 900
11 Sep 2025 302 316 302 304 415,593 12,883,212,800 2,747
12 Sep 2025 306 330 306 316 739,014 23,610,253,600 3,841
15 Sep 2025 316 330 310 312 324,629 10,320,433,800 2,646
16 Sep 2025 314 318 298 312 264,362 8,115,359,200 1,799
17 Sep 2025 316 322 304 316 274,627 8,631,692,400 1,681
18 Sep 2025 324 324 310 310 257,289 8,116,811,600 2,580
19 Sep 2025 310 314 300 302 196,057 5,984,202,400 1,667
22 Sep 2025 304 318 298 308 206,573 6,354,885,400 1,459
23 Sep 2025 308 314 304 312 149,363 4,612,934,000 982
24 Sep 2025 314 318 310 314 152,468 4,782,345,200 1,159
25 Sep 2025 314 322 306 306 288,845 9,036,226,400 1,643
26 Sep 2025 308 308 300 300 107,554 3,246,086,000 1,119
29 Sep 2025 300 306 294 306 146,240 4,370,783,200 1,529
30 Dec 2025 348 348 340 342 147,324 5,050,096,200 1,776

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Nov 2025 23 Dec 2025 Active
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 21 Nov 2024 16 Dec 2024 Active
Proxy Voting   - 13 Aug 2024 05 Sep 2024 Active
Proxy Voting   - 04 Jun 2024 27 Jun 2024 Active
Proxy Voting   - 07 Mar 2024 01 Apr 2024 Active
Proxy Voting   - 06 Jul 2023 31 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 26 Dec 2022 18 Jan 2023 Active
Proxy Voting   - 15 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 14 Apr 2022 10 May 2022 Active
Proxy Voting   - 02 Feb 2022 25 Feb 2022 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 27 Oct 2020 24 Nov 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 01 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 13 Aug 2018 06 Sep 2018 Active
Proxy Voting   - 26 Mar 2018 18 Apr 2018 Active
Proxy Voting   - 06 Mar 2017 29 Mar 2017 Active
Right Distribution (250000 KRAS : 56599 KRAS-R ) 17 Nov 2016 22 Nov 2016 23 Nov 2016 Active
Proxy Voting   - 02 Aug 2016 25 Aug 2016 Active
Proxy Voting   - 10 Mar 2016 04 Apr 2016 Active
Proxy Voting   - 10 Mar 2015 02 Apr 2015 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Proxy Voting   - 07 May 2013 23 May 2013 Active
Cash Dividend (1 KRAS : 15 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 20 Oct 2011 07 Nov 2011 Active
Cash Dividend (1 KRAS : 6 IDR) 27 Jun 2011 01 Jul 2011 15 Jul 2011 Active
Proxy Voting   - 19 May 2011 06 Jun 2011 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online