Stock listing
IDX:KRAS PT Krakatau Steel (Persero) Tbk Saham
Home listing (IDX) of PT Krakatau Steel (Persero) Tbk
Follow PT Krakatau Steel (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:KRAS
186.00 IDR +13.00 (+7.5%)
Close on Oct 20, 2026
- Day range
- 173.00 – 190.00 IDROct 20, 2026
- Volume
- 6.95M sharesOct 20, 2026
- Market cap
- 3.60T IDRAt the close on Oct 20, 2026 · price × 19.35B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:KRAS · Home | 186.00 IDR | +13.00 (+7.5%) | 6,946,100 | 173.00 | 190.00 | 173.00 | 173.00 | Close on Oct 20, 2026 |
| Frankfurt:07K | €0.0065 EUR | +0.0005 (+8.3%) | — | €0.0065 | €0.0065 | €0.0065 | €0.0060 | Close on Oct 20, 2026 |
| Munich:07K | €0.012 EUR | 0.000 (0.0%) | — | €0.012 | €0.012 | €0.012 | €0.012 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:KRAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 186.00 | +13.00 | +7.5% | 173.00 | 190.00 | 173.00 | 6,946,100 | |
| 173.00 | -13.00 | -7.0% | 186.00 | 186.00 | 173.00 | 5,003,200 | |
| 186.00 | -30.00 | -13.9% | 206.00 | 206.00 | 184.00 | 7,948,400 | |
| 216.00 | -4.00 | -1.8% | 222.00 | 224.00 | 210.00 | 3,571,800 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 230.00 | 220.00 | 1,912,700 | |
| 224.00 | -6.00 | -2.6% | 226.00 | 226.00 | 216.00 | 2,578,000 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 230.00 | 230.00 | 3,149,700 | |
| 230.00 | +2.00 | +0.9% | 228.00 | 234.00 | 228.00 | 1,045,000 | |
| 228.00 | -6.00 | -2.6% | 234.00 | 238.00 | 222.00 | 4,966,800 | |
| 234.00 | -2.00 | -0.8% | 238.00 | 238.00 | 234.00 | 1,535,500 | |
| 236.00 | -2.00 | -0.8% | 242.00 | 242.00 | 234.00 | 3,282,800 | |
| 238.00 | +22.00 | +10.2% | 220.00 | 238.00 | 216.00 | 6,655,000 | |
| 216.00 | +2.00 | +0.9% | 216.00 | 218.00 | 210.00 | 2,455,400 | |
| 214.00 | -2.00 | -0.9% | 218.00 | 220.00 | 212.00 | 1,742,600 | |
| 216.00 | -4.00 | -1.8% | 220.00 | 224.00 | 210.00 | 2,724,300 | |
| 220.00 | +6.00 | +2.8% | 210.00 | 220.00 | 204.00 | 2,939,300 | |
| 214.00 | -10.00 | -4.5% | 224.00 | 228.00 | 214.00 | 4,433,100 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 230.00 | 222.00 | 2,392,500 | |
| 224.00 | -6.00 | -2.6% | 232.00 | 232.00 | 224.00 | 2,354,800 | |
| 230.00 | +8.00 | +3.6% | 226.00 | 232.00 | 224.00 | 1,829,900 | |
| 222.00 | -10.00 | -4.3% | 232.00 | 236.00 | 222.00 | 4,426,800 | |
| 232.00 | +6.00 | +2.7% | 222.00 | 234.00 | 222.00 | 2,927,800 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 234.00 | 224.00 | 2,504,400 | |
| 232.00 | +4.00 | +1.8% | 228.00 | 238.00 | 228.00 | 2,268,500 | |
| 228.00 | -2.00 | -0.9% | 230.00 | 234.00 | 228.00 | 2,402,600 | |
| 230.00 | -4.00 | -1.7% | 234.00 | 234.00 | 228.00 | 1,431,800 | |
| 234.00 | -4.00 | -1.7% | 238.00 | 238.00 | 230.00 | 3,586,100 | |
| 238.00 | -6.00 | -2.5% | 238.00 | 242.00 | 236.00 | 3,721,200 | |
| 244.00 | -10.00 | -3.9% | 252.00 | 254.00 | 244.00 | 3,681,700 | |
| 254.00 | +6.00 | +2.4% | 250.00 | 256.00 | 246.00 | 3,370,500 | |
| 248.00 | -2.00 | -0.8% | 250.00 | 254.00 | 246.00 | 4,603,100 | |
| 250.00 | -4.00 | -1.6% | 254.00 | 258.00 | 244.00 | 6,589,500 | |
| 254.00 | -4.00 | -1.6% | 258.00 | 258.00 | 250.00 | 9,360,100 | |
| 258.00 | +16.00 | +6.6% | 246.00 | 264.00 | 240.00 | 26,220,000 | |
| 242.00 | -2.00 | -0.8% | 246.00 | 248.00 | 236.00 | 5,036,800 | |
| 244.00 | +8.00 | +3.4% | 236.00 | 248.00 | 232.00 | 14,091,000 | |
| 236.00 | +8.00 | +3.5% | 228.00 | 236.00 | 228.00 | 5,354,700 | |
| 228.00 | +4.00 | +1.8% | 224.00 | 230.00 | 224.00 | 3,918,600 | |
| 224.00 | +4.00 | +1.8% | 220.00 | 226.00 | 218.00 | 1,732,000 | |
| 220.00 | -8.00 | -3.5% | 228.00 | 228.00 | 220.00 | 5,089,300 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 228.00 | 228.00 | 0 | |
| 228.00 | -2.00 | -0.9% | 230.00 | 230.00 | 224.00 | 2,428,700 | |
| 230.00 | +4.00 | +1.8% | 222.00 | 230.00 | 222.00 | 3,107,600 | |
| 226.00 | +4.00 | +1.8% | 224.00 | 230.00 | 224.00 | 2,646,100 | |
| 222.00 | -4.00 | -1.8% | 226.00 | 228.00 | 220.00 | 4,830,600 | |
| 226.00 | +4.00 | +1.8% | 222.00 | 230.00 | 222.00 | 4,984,400 | |
| 222.00 | 0.00 | 0.0% | 222.00 | 222.00 | 222.00 | 0 | |
| 222.00 | 0.00 | 0.0% | 222.00 | 226.00 | 218.00 | 2,737,600 | |
| 222.00 | -2.00 | -0.9% | 226.00 | 226.00 | 218.00 | 2,337,100 | |
| 224.00 | +4.00 | +1.8% | 220.00 | 228.00 | 218.00 | 4,197,000 | |
| 220.00 | -8.00 | -3.5% | 230.00 | 232.00 | 216.00 | 7,120,200 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 236.00 | 228.00 | 5,229,300 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 232.00 | 226.00 | 2,183,200 | |
| 228.00 | -4.00 | -1.7% | 234.00 | 236.00 | 222.00 | 5,675,500 | |
| 232.00 | +8.00 | +3.6% | 228.00 | 236.00 | 226.00 | 6,108,900 | |
| 224.00 | -2.00 | -0.9% | 228.00 | 228.00 | 222.00 | 2,737,300 | |
| 226.00 | +2.00 | +0.9% | 224.00 | 228.00 | 222.00 | 1,798,400 | |
| 224.00 | +6.00 | +2.8% | 220.00 | 230.00 | 220.00 | 6,234,800 | |
| 218.00 | +8.00 | +3.8% | 208.00 | 220.00 | 208.00 | 1,919,300 | |
| 210.00 | -14.00 | -6.3% | 222.00 | 224.00 | 210.00 | 5,021,600 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 230.00 | 220.00 | 4,312,600 | |
| 224.00 | -6.00 | -2.6% | 230.00 | 234.00 | 216.00 | 4,554,300 | |
| 230.00 | -12.00 | -5.0% | 240.00 | 244.00 | 224.00 | 4,145,000 | |
| 242.00 | -2.00 | -0.8% | 246.00 | 248.00 | 238.00 | 5,610,400 | |
| 244.00 | 0.00 | 0.0% | 246.00 | 250.00 | 238.00 | 4,269,100 | |
| 244.00 | +2.00 | +0.8% | 242.00 | 248.00 | 236.00 | 5,242,500 | |
| 242.00 | +2.00 | +0.8% | 242.00 | 246.00 | 236.00 | 5,251,000 |
- Ticker
- IDX:KRAS
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Latest news
Submission of Affiliate/Conflict of Interest Transaction Information
Oct 14, 2026
Closed 216.00 (-1.8%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 230.00 (+0.9%) on Oct 9, 2026
Cooperation on the utilization of the Company's fixed assets with PT Cabot Indonesia
Oct 6, 2026
Closed 234.00 (-0.8%) on Oct 7, 2026
Submission of Material Transaction/Changes in Main Business Activities
Oct 5, 2026
Closed 238.00 (+10.2%) on Oct 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 9, 2026
Closed 244.00 (-3.9%) on Sep 10, 2026
Changing of Extraordinary General Meeting of Shareholders
Aug 24, 2026
Closed 228.00 (0.0%) on Aug 25, 2026
Explanation on Request for Explanation of the Exchange
Jul 27, 2026
Closed 224.00 (0.0%) on Jul 28, 2026
Material effect on the Issuer or Public Company because of a coercive event
Jul 23, 2026
Closed 230.00 (-5.0%) on Jul 24, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 10, 2026
Closed 216.00 (+0.9%) on Jul 10, 2026
Transfer of All Shares Owned by PT Krakatau Steel (Persero) Tbk in PT Krakatau Osaka Steel to Osaka Steel Co. Ltd.
Jul 6, 2026
Closed 216.00 (+4.9%) on Jul 7, 2026
Decks
FY2011 Earnings Presentation
Earnings · 20 slides · Mar 15, 2012
PT Krakatau Steel (Persero) Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 14 in the last 12 months · 15 in all · newest Oct 14, 2026 · oldest 2025
- Decks
- 1 deck · latest Mar 15, 2012
Where PT Krakatau Steel (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:KRAS · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PKRKY | OTC | United States | USD |
| LS Exchange:A1C8XG | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1C8XG | Lang & Schwarz | Germany | EUR |
| gettex:07K | gettex | Germany | EUR |
| OTC:PKRSF | OTC | United States | USD |
| Frankfurt:07K | Frankfurt | Germany | EUR |
| Munich:07K | Munich | Germany | EUR |
| Stuttgart:07K | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Krakatau Steel (Persero) Tbk.