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
19 Aug 2019 0 350 324 344 85,404 2,900,364,200 845
20 Aug 2019 0 354 336 336 75,926 2,606,542,600 1,060
21 Aug 2019 0 338 334 336 102,432 3,441,214,200 259
22 Aug 2019 0 336 326 328 30,183 996,834,600 361
23 Aug 2019 0 336 328 332 32,257 1,072,599,600 412
26 Aug 2019 0 332 322 328 26,195 857,329,400 212
27 Aug 2019 0 330 324 330 33,399 1,093,892,000 271
28 Aug 2019 0 338 330 334 41,001 1,368,692,200 408
29 Aug 2019 0 346 334 342 65,116 2,227,963,400 611
30 Aug 2019 0 368 342 350 266,332 9,507,110,200 1,944
02 Sep 2019 0 354 336 336 69,844 2,380,623,000 693
03 Sep 2019 0 342 336 338 34,723 1,172,756,200 302
04 Sep 2019 0 346 336 342 53,439 1,828,870,200 391
05 Sep 2019 0 354 342 354 88,481 3,112,626,200 776
06 Sep 2019 0 398 354 382 395,539 15,108,977,000 3,514
09 Sep 2019 0 390 372 374 107,521 4,079,585,200 1,306
10 Sep 2019 0 380 370 372 55,116 2,064,016,400 511
11 Sep 2019 0 388 374 382 110,594 4,218,287,000 901
12 Sep 2019 0 386 372 372 66,499 2,507,763,600 559
13 Sep 2019 0 376 372 372 21,618 806,868,000 263
16 Sep 2019 0 376 364 366 37,174 1,367,556,200 449
17 Sep 2019 0 370 358 360 31,634 1,146,394,000 378
18 Sep 2019 0 368 360 366 16,681 606,220,400 223
19 Sep 2019 0 376 362 368 77,128 2,865,573,800 703
20 Sep 2019 0 374 358 366 62,661 2,273,486,000 452
23 Sep 2019 0 366 358 358 28,845 1,039,945,400 361
24 Sep 2019 0 358 340 340 72,835 2,523,080,400 754
25 Sep 2019 0 344 332 332 38,740 1,296,693,600 486
26 Sep 2019 0 340 334 338 26,456 890,372,800 280
27 Sep 2019 0 340 334 338 16,187 544,491,200 186
30 Sep 2019 0 352 338 350 56,248 1,952,116,600 617
01 Oct 2019 0 368 352 352 76,919 2,766,395,000 1,077
02 Oct 2019 0 352 336 336 42,856 1,461,692,400 498
03 Oct 2019 0 346 326 332 25,909 860,362,200 357
04 Oct 2019 0 336 332 334 18,763 626,646,200 295
07 Oct 2019 0 338 326 326 35,149 1,156,746,800 272
08 Oct 2019 0 338 326 326 49,999 1,658,524,000 497
09 Oct 2019 0 332 326 328 30,598 1,002,511,600 289
10 Oct 2019 0 332 326 330 27,656 907,898,400 208
11 Oct 2019 0 336 328 334 13,723 455,896,800 178
14 Oct 2019 0 338 334 336 30,747 1,032,049,800 219
15 Oct 2019 0 352 336 342 54,938 1,887,031,000 627
16 Oct 2019 0 352 338 338 36,068 1,245,017,000 591
17 Oct 2019 0 346 338 346 22,650 778,997,400 432
18 Oct 2019 0 348 340 340 29,683 1,013,467,200 401
21 Oct 2019 0 346 340 340 12,182 415,679,000 215
22 Oct 2019 0 344 336 338 25,958 880,830,400 229
23 Oct 2019 0 342 336 340 21,091 713,764,400 200
24 Oct 2019 0 344 340 342 26,505 904,765,800 303
25 Oct 2019 0 344 340 340 14,168 482,901,600 176
28 Oct 2019 0 342 338 338 5,317 180,673,800 108
29 Oct 2019 0 342 336 336 15,376 519,346,200 202
30 Oct 2019 0 342 336 338 16,801 567,820,600 215
31 Oct 2019 0 356 340 346 174,273 6,037,014,000 1,136
01 Nov 2019 0 348 338 340 28,721 980,510,800 347
04 Nov 2019 0 344 336 338 26,289 892,864,800 419
05 Nov 2019 0 340 336 338 13,331 449,472,400 245
06 Nov 2019 0 340 332 334 24,112 810,248,600 558
07 Nov 2019 0 342 330 332 10,490 348,996,400 254
08 Nov 2019 0 336 318 320 79,942 2,569,798,600 608
11 Nov 2019 0 324 320 320 17,050 548,193,600 248
12 Nov 2019 0 326 320 322 18,537 597,936,600 451
13 Nov 2019 0 322 300 306 80,605 2,492,355,800 661
14 Nov 2019 0 310 300 306 80,214 2,419,893,000 434
15 Nov 2019 0 310 302 304 41,538 1,261,686,400 355
18 Nov 2019 0 308 298 302 61,223 1,836,348,600 594
19 Nov 2019 0 302 290 292 97,565 2,866,491,600 1,042
20 Nov 2019 0 292 284 286 67,016 1,926,197,800 432
21 Nov 2019 0 284 272 278 164,363 4,554,756,200 730
22 Nov 2019 0 278 268 272 70,961 1,925,357,200 376
25 Nov 2019 0 274 258 260 120,488 3,179,029,800 635
26 Nov 2019 0 264 256 256 52,426 1,358,675,200 340
27 Nov 2019 0 260 250 258 29,099 744,046,000 312
28 Nov 2019 0 280 252 268 129,872 3,477,743,600 1,493
29 Nov 2019 0 272 260 260 57,715 1,526,695,600 498
02 Dec 2019 0 274 260 268 44,285 1,194,912,800 392
03 Dec 2019 0 278 268 270 30,017 817,022,600 365
04 Dec 2019 0 274 270 270 11,594 314,694,000 228
05 Dec 2019 0 278 270 274 32,914 903,383,400 474
06 Dec 2019 0 280 270 272 28,315 774,488,200 347
09 Dec 2019 0 276 270 274 33,542 914,322,400 320
10 Dec 2019 0 290 274 280 96,634 2,737,371,200 1,207
11 Dec 2019 0 286 280 280 24,092 681,198,200 635
12 Dec 2019 0 282 278 280 22,489 629,770,600 280
13 Dec 2019 0 284 280 282 37,898 1,066,897,600 340
16 Dec 2019 0 304 282 298 118,594 3,510,027,400 1,496
17 Dec 2019 0 314 302 308 163,445 5,033,146,200 1,394
18 Dec 2019 0 310 302 302 40,758 1,242,698,800 463
19 Dec 2019 0 308 298 300 40,746 1,232,697,200 490
20 Dec 2019 0 304 290 290 50,797 1,503,522,400 617
23 Dec 2019 0 296 290 290 28,433 829,988,800 469
26 Dec 2019 0 308 292 308 102,535 3,094,344,400 717
27 Dec 2019 0 310 300 304 49,835 1,520,194,800 585
30 Dec 2019 0 308 300 304 23,980 727,160,000 282
02 Jan 2020 0 306 298 302 25,808 778,701,000 393
03 Jan 2020 0 308 302 302 25,387 769,586,600 294
06 Jan 2020 0 302 298 298 20,595 617,485,200 222
07 Jan 2020 0 304 298 298 13,797 413,798,600 119
08 Jan 2020 0 300 294 296 27,260 807,660,000 215
09 Jan 2020 0 298 292 298 21,972 647,415,400 232
10 Jan 2020 0 320 300 318 244,715 7,654,139,600 2,212
13 Jan 2020 0 324 310 312 80,856 2,565,518,600 960
14 Jan 2020 0 316 308 308 18,476 575,922,800 251
15 Jan 2020 0 316 306 310 73,565 2,290,167,200 441
16 Jan 2020 0 316 304 306 36,891 1,140,226,000 402
17 Jan 2020 0 312 306 308 27,600 852,309,000 336
20 Jan 2020 0 314 298 298 78,082 2,360,721,800 553
21 Jan 2020 0 304 280 282 135,266 3,974,797,000 791
22 Jan 2020 0 290 266 268 182,797 4,995,995,800 965
23 Jan 2020 0 276 266 270 43,626 1,183,190,800 233
24 Jan 2020 0 278 270 272 49,095 1,345,405,400 248
27 Jan 2020 0 272 260 260 64,172 1,692,294,800 450
28 Jan 2020 0 268 254 268 96,574 2,533,727,000 538
29 Jan 2020 0 310 278 290 492,881 14,470,595,000 4,037
30 Jan 2020 0 294 278 280 170,599 4,844,392,000 1,375
31 Jan 2020 0 288 270 272 117,222 3,241,236,200 963
03 Feb 2020 0 272 266 266 29,471 788,076,800 505
04 Feb 2020 0 270 262 264 23,636 627,260,800 327
05 Feb 2020 0 268 262 264 28,416 749,996,000 334
06 Feb 2020 0 274 264 268 41,831 1,124,338,400 530
07 Feb 2020 0 274 268 270 22,866 617,630,400 430
10 Feb 2020 0 272 260 260 38,513 1,011,937,800 452
11 Feb 2020 0 264 260 260 8,195 213,432,800 162
12 Feb 2020 0 262 256 260 31,435 813,551,200 264
13 Feb 2020 0 268 260 260 42,005 1,102,326,600 349
14 Feb 2020 0 262 258 258 20,442 529,989,200 153
17 Feb 2020 0 262 256 260 9,953 257,657,400 140
18 Feb 2020 0 270 260 270 52,815 1,410,226,200 399
19 Feb 2020 0 276 268 272 33,675 914,155,800 363
20 Feb 2020 0 278 270 270 7,602 206,334,400 144
21 Feb 2020 0 272 262 264 17,202 454,947,600 308
24 Feb 2020 0 264 252 252 38,092 976,888,600 471
25 Feb 2020 0 256 250 256 34,635 875,367,200 318
26 Feb 2020 0 256 244 246 49,022 1,221,695,600 525
27 Feb 2020 0 246 226 228 72,794 1,693,241,200 552
28 Feb 2020 0 230 212 230 134,726 2,959,676,600 846
02 Mar 2020 0 240 218 228 40,927 937,761,600 651
03 Mar 2020 0 236 224 224 113,269 2,587,408,000 514
04 Mar 2020 0 230 220 224 69,897 1,571,405,400 550
05 Mar 2020 0 240 222 232 90,159 2,091,846,200 772
06 Mar 2020 0 234 224 224 33,057 748,787,800 392
09 Mar 2020 0 224 208 208 97,589 2,069,285,600 564
10 Mar 2020 0 216 204 212 74,143 1,569,235,600 282
11 Mar 2020 0 222 196 202 95,840 1,972,985,000 850
12 Mar 2020 0 200 183 183 63,970 1,204,630,200 522
13 Mar 2020 0 185 171 183 61,717 1,068,700,100 332
16 Mar 2020 0 183 171 171 25,169 432,106,800 207
17 Mar 2020 0 170 160 160 40,266 644,550,800 216
19 Mar 2020 0 140 139 139 24,381 339,487,900 162
20 Mar 2020 0 138 130 135 102,535 1,349,739,100 589
23 Mar 2020 0 130 126 126 22,602 285,524,300 172
24 Mar 2020 0 140 124 124 55,873 717,594,000 319
26 Mar 2020 0 154 124 149 86,887 1,244,372,100 1,149
27 Mar 2020 0 174 148 153 96,837 1,548,054,100 829
30 Mar 2020 0 151 143 143 22,581 324,799,200 196
31 Mar 2020 0 152 141 149 32,684 486,710,300 243
01 Apr 2020 0 156 145 145 45,222 675,568,600 404
02 Apr 2020 0 162 143 159 58,787 912,190,100 665
03 Apr 2020 0 171 160 166 58,715 974,678,300 627
06 Apr 2020 0 184 167 183 111,511 1,947,305,600 1,157
07 Apr 2020 0 192 171 179 95,380 1,710,225,400 771
08 Apr 2020 0 180 167 168 62,668 1,071,142,000 585
09 Apr 2020 0 173 158 173 26,353 444,637,600 247
13 Apr 2020 0 175 163 171 15,633 269,483,300 209
14 Apr 2020 0 180 169 180 112,659 1,950,709,400 801
15 Apr 2020 0 182 170 171 41,044 718,155,500 519
17 Apr 2020 0 174 163 170 42,785 729,641,400 551
20 Apr 2020 0 173 160 166 26,011 440,002,600 217
21 Apr 2020 0 166 160 160 16,089 260,306,900 190
22 Apr 2020 0 164 150 163 18,308 286,195,000 187
23 Apr 2020 0 166 163 163 15,731 258,512,500 123
24 Apr 2020 0 170 161 162 24,841 410,502,900 577
27 Apr 2020 0 165 153 160 5,276 84,530,800 178
28 Apr 2020 0 163 152 160 7,598 122,363,800 105
29 Apr 2020 0 165 160 165 10,882 178,118,000 168
30 Apr 2020 0 171 160 171 21,016 356,109,400 251
04 May 2020 0 171 165 166 7,822 129,735,000 117
05 May 2020 0 176 166 174 45,892 795,276,900 499
06 May 2020 0 176 172 174 30,190 523,811,300 200
08 May 2020 0 178 173 174 34,363 601,460,400 293
11 May 2020 0 179 174 175 20,066 353,230,800 257
12 May 2020 0 204 177 181 389,965 7,427,112,700 3,918
13 May 2020 0 200 177 185 274,061 5,227,048,100 3,109
14 May 2020 0 195 183 185 85,776 1,620,855,800 1,107
15 May 2020 0 190 173 175 102,622 1,832,349,100 1,682
18 May 2020 0 191 165 176 206,517 3,752,377,500 1,537
19 May 2020 0 184 176 179 51,851 935,964,900 511
20 May 2020 0 181 173 175 93,122 1,635,276,500 813
26 May 2020 0 177 171 173 65,503 1,130,160,900 448
27 May 2020 0 178 171 174 38,768 674,571,300 497
28 May 2020 0 184 173 174 120,206 2,135,047,100 914
29 May 2020 0 208 175 192 2,735,891 53,382,059,500 11,425
02 Jun 2020 0 202 192 192 1,240,152 24,267,265,200 6,256
03 Jun 2020 0 208 192 204 961,014 19,097,719,600 5,712
04 Jun 2020 0 216 200 202 754,199 15,691,685,000 4,321
05 Jun 2020 0 222 198 216 833,039 17,673,964,900 4,372
08 Jun 2020 0 270 220 270 2,061,202 52,763,983,800 11,801
09 Jun 2020 0 324 276 288 2,661,264 79,721,224,800 14,879
10 Jun 2020 0 296 268 274 852,044 23,782,945,800 4,715
11 Jun 2020 0 302 260 284 1,266,978 36,183,406,200 7,223
12 Jun 2020 0 294 268 280 937,811 26,248,605,600 4,231
15 Jun 2020 0 288 268 268 402,950 11,087,073,600 2,258
16 Jun 2020 0 282 274 280 286,069 7,962,430,200 1,938
17 Jun 2020 0 286 276 278 190,124 5,330,918,800 1,385
18 Jun 2020 0 304 274 292 932,646 27,386,238,400 5,634
19 Jun 2020 0 310 290 298 1,035,986 31,181,001,200 6,833
22 Jun 2020 0 300 280 284 464,032 13,283,720,400 4,872
23 Jun 2020 0 284 270 272 470,394 12,884,141,400 4,263
24 Jun 2020 0 282 272 278 394,895 10,895,237,000 2,484
25 Jun 2020 0 278 270 274 111,570 3,045,352,800 1,221
26 Jun 2020 0 278 270 272 96,670 2,636,692,400 941
29 Jun 2020 0 278 268 278 152,996 4,194,113,200 1,413
30 Jun 2020 0 292 274 276 349,166 9,883,204,000 3,991
01 Jul 2020 0 280 272 272 89,001 2,430,944,000 1,138
02 Jul 2020 0 280 272 274 172,720 4,746,938,400 1,207
03 Jul 2020 0 292 272 276 545,123 15,404,380,400 3,653
06 Jul 2020 0 284 276 280 208,598 5,831,100,800 2,179
07 Jul 2020 0 286 278 278 133,816 3,744,927,400 1,610
08 Jul 2020 0 280 276 278 145,165 4,031,769,800 1,371
09 Jul 2020 0 346 280 346 6,286,983 205,541,891,400 30,152
10 Jul 2020 0 388 344 350 5,655,569 208,323,239,400 30,121
13 Jul 2020 0 368 350 354 961,956 34,464,500,200 6,714
14 Jul 2020 0 382 346 362 2,364,569 87,239,199,800 13,484
15 Jul 2020 0 370 354 360 487,883 17,604,583,600 4,799
16 Jul 2020 0 396 368 376 3,838,390 146,882,097,400 21,541
17 Jul 2020 0 380 368 368 491,388 18,250,179,600 4,121
20 Jul 2020 0 380 362 366 761,433 28,286,172,400 5,651
21 Jul 2020 0 376 366 368 309,000 11,418,449,000 2,752
22 Jul 2020 0 374 364 364 287,811 10,581,993,600 2,555
23 Jul 2020 0 382 362 374 1,492,370 55,975,645,400 8,356
24 Jul 2020 0 378 362 364 427,223 15,733,244,400 3,281
27 Jul 2020 0 368 350 358 411,049 14,696,312,000 3,759
28 Jul 2020 0 374 354 374 1,132,425 41,585,942,800 6,673
29 Jul 2020 0 424 378 386 7,946,078 320,699,511,600 44,370
30 Jul 2020 0 396 376 380 1,254,080 48,287,674,200 9,224
03 Aug 2020 0 384 354 354 922,878 33,133,603,200 5,745
04 Aug 2020 0 370 352 360 702,587 25,388,789,400 4,318
05 Aug 2020 0 376 358 376 741,051 27,392,119,800 4,812
06 Aug 2020 0 386 374 376 816,681 30,995,598,600 5,623
07 Aug 2020 0 392 372 376 1,059,542 40,589,633,600 6,023
10 Aug 2020 0 382 372 376 370,659 13,949,551,800 3,362
11 Aug 2020 0 382 374 374 277,993 10,485,766,800 2,446

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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