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 15 Oct 2019
19.41% Scripless = 3,754,550,232.000
Local Percentage
14.99%
Foreign Percentage
4.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 398 390 392 22,210 872,683,600 181
23 Oct 2018 0 392 388 390 23,783 927,598,600 215
24 Oct 2018 0 392 386 388 16,414 638,719,000 193
25 Oct 2018 0 388 380 384 24,111 923,072,600 334
26 Oct 2018 0 388 382 384 13,100 503,355,800 186
29 Oct 2018 0 384 372 374 67,546 2,541,817,200 544
30 Oct 2018 0 374 366 366 29,784 1,100,602,000 347
31 Oct 2018 0 372 366 370 18,801 694,066,600 281
01 Nov 2018 0 376 366 370 18,799 697,693,800 211
02 Nov 2018 0 376 370 374 17,935 670,593,000 304
05 Nov 2018 0 382 374 380 29,463 1,111,702,000 450
06 Nov 2018 0 384 376 380 26,503 1,008,606,000 441
07 Nov 2018 0 382 378 380 17,451 661,580,600 209
08 Nov 2018 0 390 382 386 41,643 1,606,659,800 471
09 Nov 2018 0 386 382 382 9,089 347,657,800 141
12 Nov 2018 0 384 376 376 15,793 598,844,600 330
13 Nov 2018 0 378 372 374 10,780 404,322,200 143
14 Nov 2018 0 380 374 374 18,936 711,711,200 183
15 Nov 2018 0 378 372 376 11,566 435,107,600 186
16 Nov 2018 0 388 376 382 37,974 1,453,387,400 575
19 Nov 2018 0 390 380 380 28,330 1,091,503,400 559
22 Nov 2018 0 384 376 378 16,520 625,318,200 174
23 Nov 2018 0 380 376 378 11,701 441,946,200 158
26 Nov 2018 0 406 380 396 181,982 7,227,840,000 1,508
27 Nov 2018 0 402 390 390 59,826 2,365,425,800 767
28 Nov 2018 0 396 386 390 28,934 1,127,107,200 485
29 Nov 2018 0 398 390 396 43,505 1,713,380,400 500
30 Nov 2018 0 410 392 410 56,917 2,296,923,600 763
03 Dec 2018 0 412 400 406 67,798 2,738,413,600 606
04 Dec 2018 0 410 404 404 32,127 1,301,204,800 423
05 Dec 2018 0 404 396 400 53,444 2,135,564,600 383
06 Dec 2018 0 404 398 398 23,080 922,290,400 618
07 Dec 2018 0 410 396 404 41,840 1,692,399,400 484
10 Dec 2018 0 404 398 400 12,206 488,254,600 209
11 Dec 2018 0 420 396 412 110,041 4,522,606,800 763
12 Dec 2018 0 414 404 404 52,712 2,156,790,200 481
13 Dec 2018 0 412 404 404 46,770 1,907,066,000 368
14 Dec 2018 0 416 404 410 50,963 2,093,128,800 340
17 Dec 2018 0 418 408 408 32,721 1,346,142,200 299
18 Dec 2018 0 408 404 406 22,503 912,917,600 179
19 Dec 2018 0 412 404 410 24,548 1,002,943,000 438
20 Dec 2018 0 410 404 404 47,863 1,940,258,800 403
21 Dec 2018 0 410 402 402 84,349 3,411,664,400 472
26 Dec 2018 0 408 400 402 50,766 2,039,437,000 391
27 Dec 2018 0 406 402 402 15,632 630,202,400 123
28 Dec 2018 0 406 402 402 36,118 1,459,400,200 191
03 Jan 2019 0 412 402 410 78,479 3,207,032,800 508
04 Jan 2019 0 416 410 412 60,493 2,498,100,600 784
07 Jan 2019 0 446 414 446 475,854 20,671,086,600 2,827
08 Jan 2019 0 450 434 436 243,416 10,742,496,200 1,632
09 Jan 2019 0 444 436 438 81,225 3,570,872,600 633
10 Jan 2019 0 446 432 436 108,949 4,790,176,600 903
11 Jan 2019 0 444 436 442 84,510 3,728,264,400 810
14 Jan 2019 0 446 438 438 63,497 2,806,167,000 464
15 Jan 2019 0 460 438 458 262,790 11,905,767,600 1,245
16 Jan 2019 0 474 458 470 249,647 11,619,631,400 1,997
17 Jan 2019 0 478 458 458 337,413 15,762,743,600 1,487
18 Jan 2019 0 464 452 452 57,865 2,643,682,600 420
21 Jan 2019 0 460 452 458 93,231 4,259,206,400 667
22 Jan 2019 0 468 458 464 113,215 5,236,614,200 735
23 Jan 2019 0 484 464 478 521,787 24,912,962,000 3,889
24 Jan 2019 0 482 468 478 166,437 7,959,732,000 1,076
25 Jan 2019 0 510 478 498 604,938 30,059,758,300 2,508
28 Jan 2019 0 510 492 492 220,603 11,015,156,500 1,337
29 Jan 2019 0 498 482 484 110,957 5,405,218,200 733
30 Jan 2019 0 496 484 496 146,583 7,195,990,000 820
31 Jan 2019 0 505 492 494 164,216 8,197,048,200 1,142
01 Feb 2019 0 498 490 492 80,754 3,979,850,600 576
04 Feb 2019 0 494 484 486 114,127 5,571,350,800 862
06 Feb 2019 0 496 484 492 131,086 6,425,355,400 1,732
07 Feb 2019 0 496 484 484 110,171 5,405,771,800 758
08 Feb 2019 0 488 474 478 122,690 5,873,171,600 776
11 Feb 2019 0 525 480 525 837,511 42,843,037,100 3,725
12 Feb 2019 0 540 492 498 542,582 27,536,977,600 2,451
13 Feb 2019 0 505 492 498 158,040 7,873,127,600 878
14 Feb 2019 0 505 492 494 106,892 5,301,639,200 918
15 Feb 2019 0 500 476 482 150,466 7,294,785,000 984
18 Feb 2019 0 492 482 482 70,766 3,438,447,800 641
19 Feb 2019 0 490 482 484 104,394 5,056,282,000 2,245
20 Feb 2019 0 500 484 490 262,874 12,977,674,400 1,318
21 Feb 2019 0 510 490 500 330,893 16,585,314,400 1,833
22 Feb 2019 0 500 494 494 95,495 4,734,989,800 624
25 Feb 2019 0 498 490 492 86,099 4,245,591,600 528
26 Feb 2019 0 492 480 482 134,094 6,487,102,200 893
27 Feb 2019 0 505 482 486 171,721 8,448,379,600 926
28 Feb 2019 0 492 474 478 138,557 6,647,957,000 936
01 Mar 2019 0 488 476 478 58,819 2,831,916,600 520
04 Mar 2019 0 484 476 480 63,346 3,037,043,400 487
05 Mar 2019 0 480 468 468 136,452 6,439,741,400 973
06 Mar 2019 0 494 460 482 227,497 10,894,516,000 1,072
08 Mar 2019 0 498 480 484 226,954 11,107,242,400 1,616
11 Mar 2019 0 492 478 482 104,192 5,037,302,600 707
12 Mar 2019 0 486 472 472 84,674 4,035,280,200 707
13 Mar 2019 0 474 464 468 80,566 3,770,026,400 555
14 Mar 2019 0 478 468 472 66,739 3,162,369,200 428
15 Mar 2019 0 478 472 472 47,812 2,268,383,800 433
18 Mar 2019 0 482 472 474 56,341 2,688,609,400 415
19 Mar 2019 0 496 474 482 256,304 12,478,283,600 1,562
20 Mar 2019 0 494 482 484 109,505 5,349,911,000 875
21 Mar 2019 0 488 480 484 130,116 6,301,364,600 540
22 Mar 2019 0 488 482 484 37,003 1,789,600,000 245
25 Mar 2019 0 480 462 464 186,494 8,713,466,000 1,375
26 Mar 2019 0 472 464 466 67,734 3,165,441,400 465
27 Mar 2019 0 468 462 464 37,120 1,725,998,400 307
28 Mar 2019 0 470 464 466 27,803 1,296,690,400 275
29 Mar 2019 0 474 462 462 83,623 3,902,459,200 581
01 Apr 2019 0 472 464 466 54,384 2,542,027,600 630
02 Apr 2019 0 470 446 446 224,646 10,137,041,200 1,538
04 Apr 2019 0 450 432 438 124,229 5,440,720,600 837
05 Apr 2019 0 442 436 440 24,029 1,052,540,400 351
08 Apr 2019 0 442 428 432 44,836 1,937,314,000 463
09 Apr 2019 0 462 430 454 210,782 9,529,183,200 1,216
10 Apr 2019 0 464 452 456 53,165 2,439,088,200 357
11 Apr 2019 0 462 450 452 56,259 2,560,627,800 246
12 Apr 2019 0 450 434 436 89,122 3,917,473,200 562
15 Apr 2019 0 442 432 440 21,281 931,753,600 253
16 Apr 2019 0 464 436 458 156,823 7,142,067,400 1,084
18 Apr 2019 0 484 454 454 492,249 22,999,351,400 2,388
22 Apr 2019 0 460 450 452 47,622 2,163,153,600 329
23 Apr 2019 0 460 450 456 29,824 1,362,021,600 242
24 Apr 2019 0 460 442 448 174,381 7,821,097,600 644
25 Apr 2019 0 452 446 448 52,917 2,373,373,400 207
26 Apr 2019 0 452 444 446 44,283 1,978,906,200 223
29 Apr 2019 0 448 442 442 49,744 2,209,958,600 362
30 Apr 2019 0 446 436 438 59,196 2,594,282,800 451
02 May 2019 0 430 410 414 184,930 7,682,449,600 1,036
03 May 2019 0 414 404 410 56,917 2,322,081,600 540
06 May 2019 0 410 400 404 38,153 1,537,950,400 362
07 May 2019 0 408 402 406 43,638 1,766,746,200 263
08 May 2019 0 406 398 402 71,154 2,845,248,400 560
09 May 2019 0 402 386 386 110,228 4,320,284,600 1,135
10 May 2019 0 394 382 386 67,536 2,617,813,600 598
13 May 2019 0 390 368 372 141,717 5,329,766,600 851
14 May 2019 0 372 362 368 43,771 1,606,607,000 415
15 May 2019 0 374 362 362 49,034 1,797,862,600 478
16 May 2019 0 364 352 354 85,923 3,064,845,400 389
17 May 2019 0 360 352 356 20,307 720,894,400 222
20 May 2019 0 368 352 368 32,486 1,174,179,200 267
21 May 2019 0 374 366 368 31,576 1,168,953,400 280
22 May 2019 0 370 364 366 21,022 772,878,800 142
23 May 2019 0 372 366 370 17,680 653,916,400 215
24 May 2019 0 374 370 374 25,024 932,519,400 193
27 May 2019 0 380 374 378 29,248 1,102,932,600 315
28 May 2019 0 396 376 396 121,543 4,776,838,400 631
29 May 2019 0 396 388 390 59,062 2,310,689,000 364
31 May 2019 0 404 388 402 50,810 2,023,213,000 537
10 Jun 2019 0 410 402 406 37,061 1,501,536,800 471
11 Jun 2019 0 426 406 422 105,319 4,402,570,000 759
12 Jun 2019 0 424 416 418 22,963 964,917,800 312
13 Jun 2019 0 418 408 412 31,715 1,307,103,000 305
14 Jun 2019 0 416 410 412 15,317 631,711,600 161
17 Jun 2019 0 414 410 410 13,843 569,880,600 165
18 Jun 2019 0 414 406 408 18,102 741,676,600 194
19 Jun 2019 0 418 410 414 27,517 1,140,132,600 527
20 Jun 2019 0 432 416 432 204,380 8,719,730,000 1,329
21 Jun 2019 0 442 436 438 149,100 6,547,740,000 1,183
24 Jun 2019 0 440 420 422 90,438 3,862,633,000 798
25 Jun 2019 0 426 416 418 37,119 1,557,191,000 460
26 Jun 2019 0 422 412 420 46,336 1,934,055,000 453
27 Jun 2019 0 426 418 422 36,310 1,531,146,600 360
28 Jun 2019 0 426 418 418 32,018 1,351,296,800 339
01 Jul 2019 0 430 418 418 85,593 3,622,977,400 1,830
02 Jul 2019 0 424 418 418 33,873 1,422,140,800 518
03 Jul 2019 0 420 406 410 75,711 3,105,980,400 579
04 Jul 2019 0 410 404 406 46,961 1,908,140,000 277
05 Jul 2019 0 408 402 406 42,001 1,699,428,400 189
08 Jul 2019 0 410 404 404 13,539 549,531,000 246
09 Jul 2019 0 410 404 410 28,565 1,164,651,800 312
10 Jul 2019 0 412 404 406 33,383 1,358,349,200 295
11 Jul 2019 0 410 400 404 36,923 1,496,055,800 253
12 Jul 2019 0 404 394 394 108,560 4,306,170,800 474
15 Jul 2019 0 398 392 394 39,129 1,545,317,600 303
16 Jul 2019 0 396 392 394 13,923 549,198,800 205
17 Jul 2019 0 394 386 388 43,538 1,692,189,400 491
18 Jul 2019 0 396 386 388 51,482 2,013,245,800 302
19 Jul 2019 0 392 388 390 7,915 308,687,400 174
22 Jul 2019 0 396 390 396 33,237 1,308,937,800 469
23 Jul 2019 0 400 386 386 85,797 3,355,843,000 550
24 Jul 2019 0 386 368 370 123,951 4,649,829,200 1,025
26 Jul 2019 0 366 350 354 140,223 4,974,807,000 979
29 Jul 2019 0 356 342 342 118,250 4,097,040,600 748
30 Jul 2019 0 346 338 346 44,868 1,540,707,600 434
31 Jul 2019 0 348 344 346 18,679 644,843,400 375
01 Aug 2019 0 362 346 350 144,768 5,120,493,800 833
02 Aug 2019 0 354 342 344 69,875 2,418,581,200 585
05 Aug 2019 0 344 332 332 61,924 2,082,930,400 579
06 Aug 2019 0 332 300 326 31,463 1,009,589,000 443
07 Aug 2019 0 330 324 324 35,045 1,146,727,400 361
08 Aug 2019 0 332 326 332 29,001 956,009,200 445
09 Aug 2019 0 340 332 334 30,798 1,032,953,400 461
12 Aug 2019 0 340 332 332 10,627 356,464,000 202
13 Aug 2019 0 332 322 322 49,915 1,631,272,600 483
14 Aug 2019 0 332 322 326 31,938 1,042,270,400 497
15 Aug 2019 0 328 318 326 143,310 4,643,524,000 355
16 Aug 2019 0 328 322 324 29,297 950,623,200 268
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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