Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 240.00 | 274.00 | 240.00 | 252.00 | 252.00 | 117,700 |
| 2024-08-07 | 250.00 | 276.00 | 240.00 | 240.00 | 240.00 | 64,100 |
| 2024-08-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 500 |
| 2024-08-05 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 2,200 |
| 2024-08-02 | 252.00 | 272.00 | 240.00 | 242.00 | 242.00 | 75,000 |
| 2024-08-01 | 242.00 | 280.00 | 240.00 | 252.00 | 252.00 | 23,800 |
| 2024-07-31 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | 11,100 |
| 2024-07-30 | 250.00 | 280.00 | 230.00 | 258.00 | 258.00 | 256,100 |
| 2024-07-29 | 236.00 | 250.00 | 212.00 | 250.00 | 250.00 | 92,000 |
| 2024-07-26 | 240.00 | 260.00 | 224.00 | 250.00 | 250.00 | 226,200 |
| 2024-07-25 | 230.00 | 246.00 | 216.00 | 246.00 | 246.00 | 221,400 |
| 2024-07-24 | 210.00 | 230.00 | 204.00 | 230.00 | 230.00 | 257,100 |
| 2024-07-23 | 210.00 | 222.00 | 206.00 | 210.00 | 210.00 | 66,200 |
| 2024-07-22 | 208.00 | 228.00 | 200.00 | 210.00 | 210.00 | 84,300 |
| 2024-07-19 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,000 |
| 2024-07-18 | 202.00 | 210.00 | 200.00 | 210.00 | 210.00 | 208,900 |
| 2024-07-17 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 1,700 |
| 2024-07-16 | 204.00 | 232.00 | 198.00 | 206.00 | 206.00 | 54,300 |
| 2024-07-15 | 198.00 | 206.00 | 195.00 | 204.00 | 204.00 | 6,400 |
| 2024-07-12 | 199.00 | 234.00 | 194.00 | 202.00 | 202.00 | 195,500 |
| 2024-07-11 | 197.00 | 202.00 | 188.00 | 202.00 | 202.00 | 154,200 |
| 2024-07-10 | 204.00 | 204.00 | 196.00 | 202.00 | 202.00 | 4,600 |
| 2024-07-09 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 800 |
| 2024-07-08 | 200.00 | 204.00 | 190.00 | 204.00 | 204.00 | 240,300 |
| 2024-07-05 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2024-07-04 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 4,400 |
| 2024-07-03 | 200.00 | 206.00 | 193.00 | 206.00 | 206.00 | 154,500 |
| 2024-07-02 | 202.00 | 240.00 | 198.00 | 200.00 | 200.00 | 90,700 |
| 2024-07-01 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 400 |
| 2024-06-28 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 116,500 |
| 2024-06-27 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 300 |
| 2024-06-26 | 200.00 | 210.00 | 198.00 | 198.00 | 198.00 | 400 |
| 2024-06-25 | 195.00 | 210.00 | 195.00 | 210.00 | 210.00 | 7,400 |
| 2024-06-24 | 210.00 | 212.00 | 195.00 | 212.00 | 212.00 | 33,900 |
| 2024-06-21 | 202.00 | 206.00 | 194.00 | 200.00 | 200.00 | 9,100 |
| 2024-06-20 | 200.00 | 208.00 | 198.00 | 208.00 | 208.00 | 3,900 |
| 2024-06-19 | 204.00 | 206.00 | 196.00 | 206.00 | 206.00 | 231,000 |
| 2024-06-14 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 349,500 |
| 2024-06-13 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 800 |
| 2024-06-12 | 208.00 | 222.00 | 206.00 | 206.00 | 206.00 | 34,400 |
| 2024-06-11 | 214.00 | 242.00 | 210.00 | 210.00 | 210.00 | 25,500 |
| 2024-06-10 | 216.00 | 222.00 | 208.00 | 212.00 | 212.00 | 5,100 |
| 2024-06-07 | 218.00 | 238.00 | 206.00 | 238.00 | 238.00 | 12,300 |
| 2024-06-06 | 204.00 | 224.00 | 204.00 | 204.00 | 204.00 | 1,500 |
| 2024-06-05 | 222.00 | 222.00 | 200.00 | 200.00 | 200.00 | 70,400 |
| 2024-06-04 | 206.00 | 232.00 | 206.00 | 222.00 | 222.00 | 4,600 |
| 2024-06-03 | 222.00 | 224.00 | 206.00 | 206.00 | 206.00 | 2,100 |
| 2024-05-31 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2,100 |
| 2024-05-30 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,000 |
| 2024-05-29 | 216.00 | 224.00 | 210.00 | 210.00 | 210.00 | 400 |
| 2024-05-28 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 200 |
| 2024-05-27 | 214.00 | 230.00 | 214.00 | 222.00 | 222.00 | 40,800 |
| 2024-05-22 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 12,400 |
| 2024-05-21 | 232.00 | 236.00 | 197.00 | 232.00 | 232.00 | 50,200 |
| 2024-05-20 | 180.00 | 242.00 | 180.00 | 242.00 | 242.00 | 136,900 |
| 2024-05-17 | 206.00 | 206.00 | 180.00 | 180.00 | 180.00 | 5,800 |
| 2024-05-16 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 800 |
| 2024-05-15 | 187.00 | 214.00 | 184.00 | 212.00 | 212.00 | 30,500 |
| 2024-05-14 | 214.00 | 214.00 | 191.00 | 192.00 | 192.00 | 19,100 |
| 2024-05-13 | 200.00 | 226.00 | 200.00 | 204.00 | 204.00 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-05 | 4.9600 IDR |
| 2021-07-02 | 12.0200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.