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 25 Jan 2022
19.41% Scripless = 3,754,554,232.000
Local Percentage
15.89%
Foreign Percentage
3.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 640 610 610 382,972 23,768,776,500 2,902
18 May 2021 0 630 605 615 236,305 14,560,962,500 1,631
19 May 2021 0 635 615 615 251,836 15,682,015,000 1,461
20 May 2021 0 620 605 615 188,457 11,604,386,500 1,696
21 May 2021 0 625 610 610 121,757 7,485,112,500 1,035
24 May 2021 0 630 610 615 155,532 9,613,188,500 1,168
25 May 2021 0 655 625 630 803,554 51,368,152,000 5,093
27 May 2021 0 645 620 620 231,050 14,575,059,000 2,234
28 May 2021 0 630 615 625 155,909 9,690,197,500 1,253
31 May 2021 0 640 620 635 142,124 8,960,675,000 1,547
02 Jun 2021 0 655 630 645 298,371 19,188,128,000 2,916
03 Jun 2021 0 700 645 680 1,789,708 121,759,931,000 10,712
04 Jun 2021 0 690 665 675 565,125 38,208,755,500 4,115
07 Jun 2021 0 685 645 650 371,637 24,539,370,500 3,596
08 Jun 2021 0 655 625 630 258,276 16,400,223,000 2,244
09 Jun 2021 0 645 625 635 206,157 13,074,209,000 1,689
10 Jun 2021 0 665 635 640 493,393 32,066,967,500 3,629
11 Jun 2021 0 650 630 635 178,605 11,373,115,500 1,551
14 Jun 2021 0 645 625 625 107,105 6,742,465,000 1,283
15 Jun 2021 0 630 615 620 167,926 10,431,380,000 1,492
16 Jun 2021 0 625 615 620 101,659 6,296,867,000 868
17 Jun 2021 0 620 605 615 208,906 12,813,028,500 1,678
18 Jun 2021 0 615 575 580 399,932 23,577,101,500 3,567
21 Jun 2021 0 580 550 570 194,818 11,012,420,000 2,053
22 Jun 2021 0 585 570 580 133,758 7,737,173,000 1,408
23 Jun 2021 0 575 540 540 441,880 24,317,051,500 3,628
24 Jun 2021 0 550 515 525 199,687 10,508,344,500 2,073
25 Jun 2021 0 540 510 515 206,068 10,715,060,000 2,057
28 Jun 2021 0 520 490 490 216,634 10,776,528,200 2,059
29 Jun 2021 0 515 490 496 191,113 9,582,377,900 1,854
30 Jun 2021 0 515 496 498 189,287 9,543,925,400 1,892
01 Jul 2021 0 515 498 500 94,945 4,772,846,600 1,436
02 Jul 2021 0 510 498 500 131,582 6,585,862,600 957
05 Jul 2021 0 505 490 494 96,590 4,785,996,000 1,367
06 Jul 2021 0 515 494 505 241,165 12,188,992,400 3,851
07 Jul 2021 0 510 496 498 133,899 6,679,521,200 2,077
08 Jul 2021 0 510 496 498 114,257 5,716,129,800 2,291
09 Jul 2021 0 498 494 494 63,435 3,145,356,600 1,129
12 Jul 2021 0 505 494 494 34,396 1,706,413,800 821
13 Jul 2021 0 498 490 492 67,014 3,305,141,400 871
14 Jul 2021 0 494 470 472 244,931 11,699,293,600 2,643
15 Jul 2021 0 492 474 478 242,568 11,667,293,200 1,983
16 Jul 2021 0 490 478 480 137,229 6,620,881,800 1,517
19 Jul 2021 0 480 474 476 68,319 3,253,466,600 947
21 Jul 2021 0 595 482 545 3,760,145 210,258,475,000 23,596
22 Jul 2021 0 565 525 530 676,606 36,298,216,500 6,312
23 Jul 2021 0 550 515 525 614,665 32,401,973,500 3,875
26 Jul 2021 0 535 505 505 420,451 21,637,790,500 3,314
27 Jul 2021 0 520 494 496 466,317 23,530,176,700 3,171
28 Jul 2021 0 515 490 494 306,701 15,301,433,300 3,003
29 Jul 2021 0 505 484 486 372,914 18,267,812,100 3,276
30 Jul 2021 0 498 482 484 253,300 12,422,654,800 2,725
02 Aug 2021 0 496 482 490 158,188 7,711,297,200 2,111
03 Aug 2021 0 498 482 484 231,843 11,269,221,800 2,480
04 Aug 2021 0 488 478 480 248,993 12,001,515,800 2,958
05 Aug 2021 0 484 472 476 305,955 14,617,704,800 2,937
06 Aug 2021 0 494 476 494 557,333 27,155,637,000 4,762
09 Aug 2021 0 525 494 500 1,093,941 55,651,488,300 9,872
10 Aug 2021 0 510 482 490 363,348 17,886,760,100 4,142
12 Aug 2021 0 510 486 498 373,198 18,673,343,000 3,545
13 Aug 2021 0 505 490 492 174,767 8,632,367,200 2,042
16 Aug 2021 0 496 486 486 192,863 9,420,639,400 1,884
18 Aug 2021 0 490 480 482 137,916 6,675,634,400 1,727
19 Aug 2021 0 482 474 474 184,624 8,812,623,000 2,284
20 Aug 2021 0 490 472 488 153,650 7,387,906,000 1,583
23 Aug 2021 0 530 484 515 1,367,270 70,048,417,200 7,364
24 Aug 2021 0 525 505 505 238,031 12,130,346,000 2,634
25 Aug 2021 0 560 505 530 2,139,918 114,924,034,500 9,700
26 Aug 2021 0 535 510 515 493,345 25,629,211,000 2,968
27 Aug 2021 0 540 505 505 600,719 31,064,499,500 3,767
30 Aug 2021 0 520 500 510 283,065 14,434,002,000 1,530
31 Aug 2021 0 535 505 530 509,517 26,674,400,000 3,248
01 Sep 2021 0 540 510 510 152,732 7,952,642,000 1,795
02 Sep 2021 0 520 505 510 99,011 5,067,800,000 1,006
03 Sep 2021 0 525 510 515 211,472 10,957,967,500 1,190
06 Sep 2021 0 545 510 540 660,751 35,339,440,000 5,092
07 Sep 2021 0 555 525 525 589,994 31,843,388,500 4,091
08 Sep 2021 0 540 515 520 322,295 16,811,996,000 1,331
09 Sep 2021 0 530 500 515 275,702 14,059,935,500 1,867
10 Sep 2021 0 520 505 510 80,832 4,137,940,500 871
13 Sep 2021 0 525 505 520 285,428 14,765,446,000 1,717
14 Sep 2021 0 530 510 515 234,503 12,146,359,500 1,857
15 Sep 2021 0 525 510 520 164,190 8,503,959,500 1,154
16 Sep 2021 0 530 510 515 130,127 6,749,958,500 1,125
17 Sep 2021 0 520 510 510 73,660 3,776,488,000 752
20 Sep 2021 0 515 492 494 329,065 16,432,778,700 2,758
21 Sep 2021 0 520 484 505 448,749 22,553,532,000 3,275
22 Sep 2021 0 530 510 515 444,475 23,035,016,500 3,363
23 Sep 2021 0 525 510 515 127,329 6,586,354,000 1,332
24 Sep 2021 0 520 505 515 107,731 5,510,350,000 1,097
27 Sep 2021 0 520 505 510 92,201 4,706,290,500 1,038
28 Sep 2021 0 515 496 500 245,139 12,305,029,900 1,862
29 Sep 2021 0 505 492 498 155,662 7,748,257,900 1,499
30 Sep 2021 0 510 496 505 138,181 6,941,940,800 1,294
01 Oct 2021 0 515 498 510 314,218 15,958,946,300 2,083
04 Oct 2021 0 530 510 515 446,047 23,271,931,500 3,229
05 Oct 2021 0 535 515 530 719,385 37,915,173,500 4,104
06 Oct 2021 0 555 530 545 586,223 31,617,793,500 4,175
07 Oct 2021 0 550 530 530 243,016 13,074,504,500 2,281
08 Oct 2021 0 545 530 535 194,163 10,399,685,000 1,515
11 Oct 2021 0 540 525 535 184,875 9,853,452,000 1,476
12 Oct 2021 0 565 535 535 844,082 46,127,096,500 5,742
13 Oct 2021 0 545 525 530 247,092 13,131,520,000 2,269
14 Oct 2021 0 550 535 545 308,575 16,770,997,000 2,187
15 Oct 2021 0 555 535 550 255,243 13,915,055,000 1,828
18 Oct 2021 0 560 545 555 325,685 18,033,293,000 2,975
19 Oct 2021 0 585 555 565 1,039,883 59,569,172,500 6,478
21 Oct 2021 0 575 550 550 384,396 21,416,870,500 2,855
22 Oct 2021 0 550 530 535 225,848 12,139,132,500 1,716
25 Oct 2021 0 550 535 545 101,186 5,502,670,000 999
26 Oct 2021 0 555 535 540 153,392 8,344,820,000 1,430
27 Oct 2021 0 555 535 540 306,040 16,710,740,500 1,841
28 Oct 2021 0 545 520 525 248,334 13,134,224,500 2,009
29 Oct 2021 0 535 515 525 151,095 7,920,536,000 1,461
01 Nov 2021 0 555 530 535 414,263 22,406,615,500 2,818
02 Nov 2021 0 545 520 520 169,598 8,915,657,000 1,549
03 Nov 2021 0 530 515 520 149,335 7,795,434,500 1,524
04 Nov 2021 0 535 520 530 161,101 8,494,276,000 2,214
05 Nov 2021 0 530 520 525 119,176 6,248,440,500 1,440
08 Nov 2021 0 540 525 530 167,724 8,911,441,000 1,398
09 Nov 2021 0 550 530 540 386,114 20,863,710,500 3,684
10 Nov 2021 0 540 530 535 124,800 6,681,266,500 1,458
11 Nov 2021 0 540 525 525 151,339 7,988,947,500 1,901
12 Nov 2021 0 530 520 525 75,335 3,961,305,500 1,195
15 Nov 2021 0 530 520 525 65,887 3,448,674,000 730
16 Nov 2021 0 530 520 520 88,928 4,639,697,500 1,029
17 Nov 2021 0 525 515 520 93,014 4,813,921,500 906
18 Nov 2021 0 525 510 520 94,532 4,883,261,000 1,111
19 Nov 2021 0 535 515 525 216,702 11,433,348,000 1,617
22 Nov 2021 0 530 520 525 69,809 3,663,816,500 873
23 Nov 2021 0 530 520 520 79,981 4,181,572,500 960
24 Nov 2021 0 525 510 515 226,494 11,682,255,500 1,466
25 Nov 2021 0 520 510 515 84,795 4,365,943,000 931
26 Nov 2021 0 520 498 498 244,022 12,269,117,900 2,451
29 Nov 2021 0 500 488 496 135,431 6,678,927,000 1,577
30 Nov 2021 0 505 486 486 136,818 6,751,161,200 1,673
01 Dec 2021 0 494 482 482 92,714 4,504,402,400 1,409
02 Dec 2021 0 486 476 482 76,302 3,673,523,200 1,103
03 Dec 2021 0 490 476 480 135,795 6,519,722,800 1,261

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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