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 29 Apr 2025
19.41% Scripless = 3,754,554,232.000
Local Percentage
16.79%
Foreign Percentage
2.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2024 103 103 101 103 43,293 442,033,100 240
13 Aug 2024 103 115 103 110 762,838 8,340,373,300 2,917
14 Aug 2024 111 113 108 109 229,376 2,517,746,800 971
15 Aug 2024 110 113 104 108 276,401 2,987,010,900 1,309
16 Aug 2024 111 111 106 108 62,006 668,231,700 401
19 Aug 2024 108 112 107 110 110,175 1,210,687,100 748
20 Aug 2024 110 112 108 108 120,947 1,325,956,100 625
21 Aug 2024 108 110 105 108 108,361 1,161,484,600 415
22 Aug 2024 108 109 106 106 71,248 761,489,000 269
26 Aug 2024 107 109 107 107 54,955 590,559,500 323
27 Aug 2024 108 114 107 110 377,792 4,183,207,100 1,274
28 Aug 2024 110 111 108 108 74,841 813,724,900 470
29 Aug 2024 108 114 108 110 357,361 4,002,589,700 1,021
26 Sep 2024 129 131 127 128 62,185 800,611,800 433
27 Sep 2024 128 130 126 127 37,787 481,251,900 283
30 Sep 2024 127 129 126 127 50,186 638,880,400 1,333
01 Oct 2024 128 129 126 127 56,232 717,071,000 290
02 Oct 2024 129 135 127 133 299,039 3,955,698,500 1,674
03 Oct 2024 135 174 134 165 3,511,957 55,607,201,000 20,016
04 Oct 2024 170 179 160 160 2,170,988 37,138,309,000 12,754
07 Oct 2024 159 166 156 160 328,564 5,281,001,100 2,624
08 Oct 2024 161 174 155 168 1,073,822 18,116,770,700 6,012
09 Oct 2024 168 171 162 162 278,003 4,584,096,700 2,110
10 Oct 2024 162 166 155 156 263,074 4,191,281,600 1,988
11 Oct 2024 156 158 151 152 214,432 3,269,392,700 1,644
14 Oct 2024 152 154 148 148 207,187 3,093,910,300 1,325
15 Oct 2024 148 163 148 161 747,776 11,950,047,600 4,955
16 Oct 2024 161 162 156 156 221,756 3,496,332,100 2,011
17 Oct 2024 157 159 156 157 91,011 1,436,261,700 743
18 Oct 2024 157 159 154 155 96,115 1,498,011,700 856
21 Oct 2024 156 174 155 168 1,081,477 18,117,239,300 5,701
22 Oct 2024 168 172 165 166 272,384 4,558,926,200 1,803
23 Oct 2024 166 170 162 166 158,131 2,605,804,000 1,078
24 Oct 2024 166 168 161 162 99,635 1,620,673,300 813
25 Oct 2024 162 163 155 157 220,732 3,472,653,100 1,252
28 Oct 2024 157 158 146 149 240,306 3,591,308,700 1,400
29 Oct 2024 149 156 149 153 154,179 2,361,208,300 1,060
30 Oct 2024 155 155 143 145 191,326 2,807,710,400 1,135
31 Oct 2024 143 148 142 145 69,956 1,019,470,300 502
01 Nov 2024 145 146 136 140 158,171 2,208,484,900 936
04 Nov 2024 140 141 132 134 131,295 1,762,134,300 897
05 Nov 2024 133 139 133 134 44,110 590,292,000 366
06 Nov 2024 133 135 131 132 84,048 1,114,798,800 621
07 Nov 2024 129 132 120 122 258,438 3,184,624,900 1,120
08 Nov 2024 113 125 113 120 69,116 834,733,100 621
11 Nov 2024 111 123 111 117 115,546 1,381,476,900 574
12 Nov 2024 108 125 108 122 109,484 1,333,600,200 674
13 Nov 2024 113 124 113 121 29,770 362,342,700 390
14 Nov 2024 112 123 112 119 36,819 440,574,200 300
15 Nov 2024 110 120 110 118 36,620 431,814,700 239
18 Nov 2024 115 121 115 117 50,836 600,541,700 678
19 Nov 2024 114 122 110 120 136,475 1,581,046,800 574
20 Nov 2024 120 130 120 123 238,233 3,003,727,700 1,611
21 Nov 2024 123 125 121 122 36,417 447,532,800 274
22 Nov 2024 122 124 120 120 23,627 286,535,000 308
25 Nov 2024 120 125 119 125 57,115 695,086,800 483
26 Nov 2024 125 127 120 121 136,296 1,693,266,200 13,396
28 Nov 2024 121 123 118 119 27,076 325,097,200 415
29 Nov 2024 118 120 117 118 41,861 493,264,400 314
02 Dec 2024 118 120 112 114 59,588 679,919,600 581
03 Dec 2024 117 117 112 113 20,153 228,783,500 292
04 Dec 2024 113 117 112 115 59,517 683,425,800 437
05 Dec 2024 117 117 113 115 34,361 394,145,500 252
06 Dec 2024 115 118 114 117 15,824 183,920,500 222
09 Dec 2024 118 124 118 119 147,964 1,781,753,100 791
10 Dec 2024 120 121 118 120 31,219 371,103,000 284
11 Dec 2024 120 123 118 123 132,678 1,615,402,600 13,181
12 Dec 2024 124 125 119 119 110,912 1,351,169,500 8,096
13 Dec 2024 121 121 118 118 11,325 134,312,300 225
16 Dec 2024 118 121 115 116 30,923 359,638,100 377
17 Dec 2024 115 120 115 116 42,662 498,871,300 285
18 Dec 2024 116 118 114 116 34,358 395,625,300 280
19 Dec 2024 116 116 108 111 88,198 979,980,200 470
20 Dec 2024 115 115 99 104 130,350 1,351,395,500 852
23 Dec 2024 105 108 98 102 108,080 1,092,593,000 617
24 Dec 2024 102 104 98 99 69,136 691,106,700 428
27 Dec 2024 100 103 97 101 44,295 443,925,200 314
30 Dec 2024 101 102 98 101 35,816 357,560,800 297
02 Jan 2025 100 110 100 106 84,916 888,398,100 709
03 Jan 2025 108 110 106 108 83,495 899,817,100 425
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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