Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 214.00 | 232.00 | 190.00 | 204.00 | 204.00 | 6,200 |
| 2024-05-07 | 200.00 | 216.00 | 200.00 | 214.00 | 214.00 | 6,900 |
| 2024-05-06 | 210.00 | 232.00 | 208.00 | 216.00 | 216.00 | 7,700 |
| 2024-05-03 | 244.00 | 252.00 | 212.00 | 212.00 | 212.00 | 22,000 |
| 2024-05-02 | 230.00 | 232.00 | 210.00 | 210.00 | 210.00 | 4,900 |
| 2024-04-30 | 240.00 | 254.00 | 230.00 | 230.00 | 230.00 | 3,800 |
| 2024-04-29 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 7,800 |
| 2024-04-26 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-04-25 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2024-04-24 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 400 |
| 2024-04-23 | 226.00 | 234.00 | 224.00 | 234.00 | 234.00 | 122,500 |
| 2024-04-22 | 238.00 | 256.00 | 234.00 | 236.00 | 236.00 | 12,100 |
| 2024-04-19 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-04-18 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 200 |
| 2024-04-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-04-16 | 236.00 | 274.00 | 230.00 | 240.00 | 240.00 | 28,700 |
| 2024-04-05 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 4,300 |
| 2024-04-04 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | 5,900 |
| 2024-04-03 | 244.00 | 248.00 | 236.00 | 248.00 | 248.00 | 4,900 |
| 2024-04-02 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 1,100 |
| 2024-04-01 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2024-03-28 | 258.00 | 270.00 | 252.00 | 252.00 | 252.00 | 44,000 |
| 2024-03-27 | 280.00 | 282.00 | 266.00 | 266.00 | 266.00 | 11,300 |
| 2024-03-26 | 268.00 | 268.00 | 254.00 | 268.00 | 268.00 | 200 |
| 2024-03-25 | 280.00 | 280.00 | 250.00 | 268.00 | 268.00 | 98,100 |
| 2024-03-22 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2,100 |
| 2024-03-21 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,600 |
| 2024-03-20 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 6,900 |
| 2024-03-19 | 264.00 | 266.00 | 252.00 | 262.00 | 262.00 | 7,600 |
| 2024-03-18 | 252.00 | 264.00 | 222.00 | 264.00 | 264.00 | 3,400 |
| 2024-03-15 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 100 |
| 2024-03-14 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 900 |
| 2024-03-13 | 268.00 | 268.00 | 204.00 | 268.00 | 268.00 | 1,900 |
| 2024-03-08 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 200 |
| 2024-03-07 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 10,200 |
| 2024-03-06 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 2,700 |
| 2024-03-05 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 3,900 |
| 2024-03-04 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 13,100 |
| 2024-03-01 | 268.00 | 276.00 | 258.00 | 270.00 | 270.00 | 11,400 |
| 2024-02-29 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | 3,000 |
| 2024-02-28 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 9,200 |
| 2024-02-27 | 256.00 | 270.00 | 254.00 | 270.00 | 270.00 | 2,200 |
| 2024-02-26 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 2024-02-23 | 274.00 | 274.00 | 258.00 | 270.00 | 270.00 | 1,000 |
| 2024-02-22 | 266.00 | 270.00 | 258.00 | 266.00 | 266.00 | 17,600 |
| 2024-02-21 | 278.00 | 278.00 | 256.00 | 266.00 | 266.00 | 31,900 |
| 2024-02-20 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-02-19 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2024-02-16 | 276.00 | 278.00 | 270.00 | 278.00 | 278.00 | 26,100 |
| 2024-02-15 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 23,100 |
| 2024-02-13 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | 4,300 |
| 2024-02-12 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 25,800 |
| 2024-02-07 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 33,500 |
| 2024-02-06 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | 5,300 |
| 2024-02-05 | 282.00 | 284.00 | 270.00 | 280.00 | 280.00 | 80,600 |
| 2024-02-02 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 8,100 |
| 2024-02-01 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | 9,600 |
| 2024-01-31 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 15,700 |
| 2024-01-30 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 15,600 |
| 2024-01-29 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 10,800 |
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.