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 11 May 2021
19.41% Scripless = 3,754,555,232.000
Local Percentage
15.70%
Foreign Percentage
3.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
12 Aug 2020 0 380 370 372 401,665 15,032,786,400 3,177
13 Aug 2020 0 388 372 376 770,197 29,266,441,800 5,209
14 Aug 2020 0 380 374 374 225,932 8,484,403,600 1,776
18 Aug 2020 0 380 372 372 308,296 11,545,462,600 2,042
19 Aug 2020 0 376 370 370 196,673 7,307,558,800 1,890
24 Aug 2020 0 378 364 374 395,883 14,687,129,600 3,322
25 Aug 2020 0 410 376 390 2,895,077 114,277,759,200 17,700
26 Aug 2020 0 392 380 384 542,794 20,854,972,200 4,180
27 Aug 2020 0 402 384 402 1,229,136 48,551,360,400 6,774
28 Aug 2020 0 438 404 406 5,877,591 247,051,487,800 31,397
31 Aug 2020 0 412 384 388 968,675 38,534,084,400 7,713
01 Sep 2020 0 398 380 396 450,895 17,663,763,600 3,478
02 Sep 2020 0 402 390 394 259,871 10,269,240,200 2,776
03 Sep 2020 0 398 386 386 255,855 9,940,040,600 2,222
04 Sep 2020 0 386 370 382 311,438 11,819,296,800 2,500
07 Sep 2020 0 398 384 388 483,662 18,924,409,000 4,443
08 Sep 2020 0 394 384 386 220,174 8,561,128,200 2,003
09 Sep 2020 0 384 370 374 338,551 12,719,151,800 2,674
10 Sep 2020 0 368 348 348 205,959 7,200,598,600 1,599
11 Sep 2020 0 354 324 348 755,487 25,524,169,400 3,721
14 Sep 2020 0 364 348 362 252,272 9,054,967,000 2,138
15 Sep 2020 0 368 352 354 220,202 7,894,743,600 2,073
16 Sep 2020 0 360 348 348 94,053 3,306,609,600 1,107
17 Sep 2020 0 354 336 336 146,390 5,012,820,200 1,685
18 Sep 2020 0 352 334 336 221,855 7,597,350,400 2,187
21 Sep 2020 0 340 322 324 171,268 5,674,908,000 1,607
22 Sep 2020 0 326 306 310 241,993 7,543,142,400 1,934
23 Sep 2020 0 320 292 296 314,728 9,471,945,000 2,136
24 Sep 2020 0 294 280 286 157,653 4,496,555,800 1,198
25 Sep 2020 0 306 286 302 384,275 11,512,469,400 2,345
28 Sep 2020 0 310 296 296 135,238 4,061,359,800 1,097
29 Sep 2020 0 302 284 286 110,807 3,258,736,800 1,032
30 Sep 2020 0 292 282 286 121,104 3,469,631,800 774
01 Oct 2020 0 302 290 298 140,584 4,171,624,800 1,297
02 Oct 2020 0 324 298 312 922,778 28,943,980,400 7,334
05 Oct 2020 0 318 306 306 145,992 4,529,509,000 1,753
06 Oct 2020 0 322 308 316 276,018 8,725,958,400 2,222
07 Oct 2020 0 342 314 334 1,118,139 37,307,472,800 7,554
08 Oct 2020 0 338 324 330 285,864 9,441,160,200 2,399
09 Oct 2020 0 340 328 332 142,207 4,722,313,600 1,222
12 Oct 2020 0 340 332 332 207,886 6,970,974,400 1,642
13 Oct 2020 0 354 320 350 725,659 25,025,772,400 6,237
14 Oct 2020 0 368 346 364 729,207 26,123,704,800 4,990
15 Oct 2020 0 426 366 372 4,794,289 190,232,985,600 26,400
16 Oct 2020 0 386 368 370 485,230 18,175,135,000 3,559
19 Oct 2020 0 380 370 372 238,581 8,939,716,400 2,025
20 Oct 2020 0 386 372 374 538,853 20,394,725,600 4,470
21 Oct 2020 0 386 374 374 413,159 15,665,687,200 3,427
22 Oct 2020 0 376 366 370 214,870 7,976,063,000 1,780
23 Oct 2020 0 378 370 370 198,889 7,427,762,600 1,914
26 Oct 2020 0 380 368 368 135,233 5,003,701,200 1,542
27 Oct 2020 0 368 358 360 247,026 8,947,043,200 2,122
02 Nov 2020 0 368 354 360 117,991 4,240,911,000 1,299
03 Nov 2020 0 378 362 370 373,980 13,884,953,800 3,382
04 Nov 2020 0 374 362 364 158,853 5,833,234,200 1,536
05 Nov 2020 0 372 362 370 158,221 5,808,206,200 1,444
06 Nov 2020 0 376 368 370 139,565 5,174,642,800 1,259
09 Nov 2020 0 392 368 384 1,055,711 40,505,673,800 6,357
10 Nov 2020 0 394 384 388 651,645 25,277,520,200 5,101
11 Nov 2020 0 398 386 386 515,030 20,180,861,600 3,870
12 Nov 2020 0 420 384 400 3,054,725 124,998,774,800 16,021
13 Nov 2020 0 412 398 398 653,574 26,420,613,800 4,482
16 Nov 2020 0 408 396 400 385,527 15,463,845,200 2,852
17 Nov 2020 0 412 400 402 705,623 28,658,756,200 4,002
18 Nov 2020 0 444 402 442 3,348,907 142,539,329,800 17,140
19 Nov 2020 0 444 426 436 2,194,961 95,468,507,600 13,381
20 Nov 2020 0 450 430 432 1,374,866 60,257,627,200 8,109
23 Nov 2020 0 440 432 436 641,226 27,960,552,200 3,712
24 Nov 2020 0 472 440 444 4,624,270 211,756,364,800 22,530
25 Nov 2020 0 456 426 432 1,476,478 64,770,702,200 8,990
26 Nov 2020 0 444 428 436 501,175 21,895,932,800 3,098
27 Nov 2020 0 450 434 440 1,148,454 50,840,241,800 6,634
30 Nov 2020 0 448 410 412 898,527 38,190,874,600 5,960
01 Dec 2020 0 434 404 426 1,244,425 52,643,666,000 6,445
02 Dec 2020 0 446 430 440 1,281,581 56,239,157,600 8,026
03 Dec 2020 0 460 432 444 2,289,377 103,056,631,800 11,055
04 Dec 2020 0 456 440 442 788,070 35,259,124,200 4,362
07 Dec 2020 0 458 444 450 617,106 27,754,432,600 3,692
08 Dec 2020 0 456 444 448 530,477 23,794,310,400 3,501
10 Dec 2020 0 470 446 448 1,445,305 65,897,179,200 6,319
11 Dec 2020 0 458 448 456 767,641 34,857,031,600 4,920
14 Dec 2020 0 464 450 450 931,748 42,652,457,200 6,298
15 Dec 2020 0 456 440 446 488,441 21,865,333,800 3,595
16 Dec 2020 0 454 448 448 383,633 17,280,650,400 2,647
17 Dec 2020 0 466 448 454 1,327,180 60,765,163,200 7,247
18 Dec 2020 0 482 454 464 2,194,879 103,340,936,000 10,398
21 Dec 2020 0 480 464 468 1,113,641 52,605,605,600 5,902
22 Dec 2020 0 486 440 446 1,703,734 79,370,292,000 9,174
23 Dec 2020 0 456 416 436 660,460 28,790,439,400 4,496
28 Dec 2020 0 450 430 438 307,460 13,511,730,200 2,093
29 Dec 2020 0 458 438 442 795,608 35,612,852,400 5,144
30 Dec 2020 0 452 426 428 538,009 23,423,436,600 3,259
04 Jan 2021 0 450 422 442 527,998 23,026,236,000 2,580
05 Jan 2021 0 468 436 456 1,288,457 58,825,628,800 7,156
06 Jan 2021 0 464 440 448 523,187 23,682,265,600 3,944
08 Jan 2021 0 575 464 575 6,834,849 353,851,583,700 24,420
11 Jan 2021 0 670 565 590 5,949,812 364,023,687,000 27,786
12 Jan 2021 0 680 575 665 4,796,178 305,781,891,000 24,783
13 Jan 2021 0 710 650 655 3,530,330 239,205,458,000 18,832
14 Jan 2021 0 805 655 760 6,884,494 515,743,259,000 40,207
15 Jan 2021 0 795 735 775 2,430,074 187,218,464,500 18,258
18 Jan 2021 0 865 760 760 3,908,587 318,262,390,500 25,685
19 Jan 2021 0 790 710 710 2,511,858 181,557,447,000 12,899
20 Jan 2021 0 775 670 765 2,513,039 183,024,909,000 13,501
21 Jan 2021 0 790 725 730 1,397,135 105,560,688,500 8,321
22 Jan 2021 0 735 680 690 1,141,262 79,973,990,000 6,458
25 Jan 2021 0 715 650 690 1,111,124 75,706,248,500 5,616
26 Jan 2021 0 765 650 655 3,128,130 221,608,169,500 19,760
27 Jan 2021 0 690 625 655 1,680,822 110,136,645,500 9,586
28 Jan 2021 0 670 610 610 1,284,292 81,288,002,000 8,143
29 Jan 2021 0 645 570 580 1,682,516 99,670,383,500 9,508
01 Feb 2021 0 645 550 645 2,231,075 134,102,920,500 14,354
02 Feb 2021 0 665 600 605 1,330,676 84,186,251,000 11,619
03 Feb 2021 0 685 595 665 2,666,144 174,289,885,500 17,281
04 Feb 2021 0 710 640 685 3,386,019 231,246,476,500 26,728
05 Feb 2021 0 705 675 680 1,127,757 77,351,321,000 9,237
08 Feb 2021 0 740 685 735 2,525,728 181,337,844,500 19,814
09 Feb 2021 0 745 695 705 1,560,410 112,258,845,000 13,767
10 Feb 2021 0 750 685 735 2,621,374 191,481,683,000 16,691
11 Feb 2021 0 745 720 725 1,086,072 79,292,184,500 9,043
15 Feb 2021 0 750 725 730 863,609 63,689,576,000 8,209
16 Feb 2021 0 770 725 740 2,288,960 172,123,460,000 15,691
17 Feb 2021 0 750 700 710 1,099,722 79,030,999,000 8,083
18 Feb 2021 0 735 690 705 935,321 66,724,455,500 7,523
19 Feb 2021 0 715 690 705 752,752 52,806,041,500 5,450
22 Feb 2021 0 740 705 710 1,510,402 108,719,685,000 11,978
23 Feb 2021 0 725 705 710 378,978 26,973,141,000 4,176
24 Feb 2021 0 725 700 705 801,898 56,987,682,500 5,686
25 Feb 2021 0 745 715 725 1,237,252 90,109,163,500 9,764
26 Feb 2021 0 720 685 705 1,087,982 76,667,298,500 7,882
01 Mar 2021 0 715 700 705 550,171 38,845,696,500 4,312
02 Mar 2021 0 715 665 675 1,137,345 77,680,043,500 12,075
03 Mar 2021 0 685 655 660 530,705 35,367,142,000 5,721
04 Mar 2021 0 660 625 635 717,644 45,922,200,000 6,625
05 Mar 2021 0 655 610 650 651,760 41,623,837,500 5,311
08 Mar 2021 0 670 650 650 324,322 21,287,446,000 4,742
09 Mar 2021 0 685 650 670 890,628 59,643,013,500 8,717
10 Mar 2021 0 685 660 670 296,519 19,894,208,000 4,070
12 Mar 2021 0 685 665 675 353,403 23,835,184,500 3,848
15 Mar 2021 0 710 670 680 873,055 60,132,837,500 8,074
16 Mar 2021 0 690 650 650 505,399 33,392,366,000 6,133
17 Mar 2021 0 675 635 675 382,355 25,401,320,500 3,470
18 Mar 2021 0 695 670 680 474,529 32,336,160,000 5,468
19 Mar 2021 0 680 660 675 304,064 20,384,206,000 3,327
22 Mar 2021 0 675 665 675 206,824 13,881,904,500 2,108
23 Mar 2021 0 680 650 655 312,167 20,676,529,000 3,892
24 Mar 2021 0 655 620 625 425,648 26,948,886,500 4,756
25 Mar 2021 0 625 585 605 621,067 37,254,901,500 5,907
26 Mar 2021 0 635 600 630 551,900 34,279,382,500 4,146
29 Mar 2021 0 640 610 610 283,570 17,576,272,000 2,596
30 Mar 2021 0 615 590 605 281,774 16,941,711,000 2,461
31 Mar 2021 0 615 585 605 315,712 18,765,667,500 2,671
01 Apr 2021 0 620 590 620 243,674 14,828,224,500 2,491
05 Apr 2021 0 630 605 625 323,163 20,002,327,500 2,865
06 Apr 2021 0 640 615 625 233,108 14,663,851,500 2,608
07 Apr 2021 0 635 615 625 171,645 10,685,358,500 2,070
08 Apr 2021 0 675 625 670 1,607,720 105,856,955,000 9,483
09 Apr 2021 0 675 650 660 462,637 30,613,905,500 4,025
12 Apr 2021 0 680 625 630 555,997 36,195,709,000 5,332
13 Apr 2021 0 665 615 660 664,277 42,645,555,000 3,727
14 Apr 2021 0 665 645 650 192,611 12,600,808,500 1,952
15 Apr 2021 0 670 645 645 199,495 13,085,196,500 1,943
16 Apr 2021 0 660 630 635 221,204 14,168,059,000 2,021
19 Apr 2021 0 650 630 635 157,762 10,081,996,500 1,481
20 Apr 2021 0 650 635 635 134,594 8,601,560,000 1,374
21 Apr 2021 0 640 625 635 108,532 6,863,305,500 1,261
22 Apr 2021 0 640 630 630 93,149 5,896,387,000 1,094
23 Apr 2021 0 635 615 630 154,052 9,600,876,000 1,444
26 Apr 2021 0 635 620 625 99,961 6,250,603,000 1,158
27 Apr 2021 0 630 620 620 116,496 7,264,531,000 1,162
28 Apr 2021 0 625 615 620 90,714 5,620,768,000 984
29 Apr 2021 0 655 620 640 413,286 26,515,524,000 3,096
30 Apr 2021 0 645 625 630 177,281 11,226,597,500 1,462
03 May 2021 0 645 625 635 195,937 12,448,084,000 2,012
04 May 2021 0 650 630 635 245,839 15,688,623,500 1,927
05 May 2021 0 645 630 635 155,159 9,886,346,500 1,541
06 May 2021 0 675 635 665 930,249 61,581,293,500 8,337
07 May 2021 0 675 640 640 443,645 28,927,189,500 4,588
10 May 2021 0 650 640 640 167,161 10,738,877,500 1,878
11 May 2021 0 640 625 635 230,487 14,544,858,000 2,120

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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