IDX · KRAS · stock
PT Krakatau Steel (Persero) Tbk (KRAS) stock price history
Every IDX trading session of PT Krakatau Steel (Persero) Tbk from Nov 10, 2010 to Sep 29, 2026: 3,904 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRAS adjusted close, 2010 to 2026
- IDR 1,236
- All time high, 2010
- IDR 436.00
- 52 week high, IDR 160.00 low
- 3,904
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KRAS key facts
- PT Krakatau Steel (Persero) Tbk (KRAS) closed at IDR 220.00 on Sep 29, 2026 on IDX.
- KRAS's all time high close is IDR 1,236, set on Nov 11, 2010; its all time low close is IDR 81.00 on Jun 19, 2024.
- KRAS's 52 week range is IDR 160.00 to IDR 436.00.
- KRAS returned -28.1% over the year to Sep 29, 2026 and -55.8% over five years.
- Over ten years KRAS returned -73%, -12.2% a year compounded.
- KRAS's deepest drawdown was -93.4% from Nov 11, 2010 to Jun 19, 2024.
- DataCedar holds 3,904 daily sessions of KRAS history from Nov 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRAS price chart, 2010 to 2026
KRAS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +11.1% |
| 6 months | -26.2% |
| Year to date | -35.7% |
| 1 year | -28.1% |
| 3 years | +12.8% |
| 5 years | -55.8% |
| 10 years | -72.6% |
| Since Nov 10, 2010 | -81.2% |
| Compound annual growth, 15.9 years | -10.0% |
KRAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,236 on Nov 11, 2010
- All time low close
- IDR 81.00 on Jun 19, 2024
- 52 week high
- IDR 436.00 on Nov 17, 2025
- 52 week low
- IDR 160.00 on Jun 8, 2026
- Deepest drawdown
- -93.4% from Nov 11, 2010 to Jun 19, 2024, not yet recovered
- Best single session
- +63.3% on Apr 23, 2013
- Worst single session
- -40.8% on Apr 24, 2013
- Volatility, 1 year annualised
- 54.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +239%
- Worst calendar year
- 2023, -56%
KRAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 10, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 342.00 | IDR 386.00 | IDR 160.00 | IDR 220.00 | -35.7% | 2.3B | 179 |
| 2025 | IDR 100.00 | IDR 436.00 | IDR 94.00 | IDR 342.00 | +238.6% | 11.5B | 236 |
| 2024 | IDR 147.00 | IDR 179.00 | IDR 79.00 | IDR 101.00 | -28.9% | 3.9B | 237 |
| 2023 | IDR 328.00 | IDR 340.00 | IDR 133.00 | IDR 142.00 | -56.4% | 1.8B | 239 |
| 2022 | IDR 412.00 | IDR 474.00 | IDR 324.00 | IDR 326.00 | -20.9% | 3.2B | 246 |
| 2021 | IDR 430.00 | IDR 865.00 | IDR 390.00 | IDR 412.00 | -3.7% | 15.3B | 247 |
| 2020 | IDR 306.00 | IDR 486.00 | IDR 124.00 | IDR 428.00 | +40.8% | 14.1B | 242 |
| 2019 | IDR 402.00 | IDR 540.00 | IDR 250.00 | IDR 304.00 | -24.4% | 2.1B | 257 |
| 2018 | IDR 424.00 | IDR 570.00 | IDR 366.00 | IDR 402.00 | -5.2% | 3.1B | 261 |
| 2017 | IDR 770.00 | IDR 835.00 | IDR 334.00 | IDR 424.00 | -44.9% | 2.8B | 254 |
| 2016 | IDR 277.03 | IDR 907.67 | IDR 260.01 | IDR 770.00 | +178.0% | 7.3B | 246 |
| 2015 | IDR 458.56 | IDR 477.47 | IDR 257.17 | IDR 277.03 | -39.6% | 1.3B | 245 |
| 2014 | IDR 472.74 | IDR 548.38 | IDR 411.29 | IDR 458.56 | -2.0% | 882.4M | 244 |
| 2013 | IDR 605.11 | IDR 926.58 | IDR 406.56 | IDR 468.02 | -22.7% | 727.7M | 244 |
| 2012 | IDR 779.50 | IDR 909.42 | IDR 595.66 | IDR 605.11 | -22.4% | 3M | 246 |
| 2011 | IDR 1,098 | IDR 1,172 | IDR 640.30 | IDR 779.50 | -29.6% | 5.8B | 247 |
| 2010 | IDR 1,172 | IDR 1,402 | IDR 876.54 | IDR 1,107 | n/a | 6.1B | 34 |
KRAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 220.00 | -6.8% |
| August 2026 | IDR 236.00 | +5.4% |
| July 2026 | IDR 224.00 | +19.1% |
| June 2026 | IDR 188.00 | -12.1% |
| May 2026 | IDR 214.00 | -26.2% |
| April 2026 | IDR 290.00 | -2.0% |
| March 2026 | IDR 296.00 | -14.5% |
| February 2026 | IDR 346.00 | +6.1% |
| January 2026 | IDR 326.00 | -4.7% |
| December 2025 | IDR 342.00 | -11.4% |
| November 2025 | IDR 386.00 | +15.6% |
| October 2025 | IDR 334.00 | +7.1% |
About the KRAS data
Daily bars. 3,904 sessions from Nov 10, 2010 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KRAS share price history
