Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,800 |
| 2024-01-25 | 280.00 | 282.00 | 272.00 | 282.00 | 282.00 | 5,600 |
| 2024-01-24 | 282.00 | 290.00 | 278.00 | 278.00 | 278.00 | 17,700 |
| 2024-01-23 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 27,500 |
| 2024-01-22 | 280.00 | 292.00 | 280.00 | 284.00 | 284.00 | 62,700 |
| 2024-01-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2024-01-18 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 62,600 |
| 2024-01-17 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 10,100 |
| 2024-01-16 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 25,400 |
| 2024-01-15 | 276.00 | 290.00 | 276.00 | 286.00 | 286.00 | 33,300 |
| 2024-01-12 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 42,200 |
| 2024-01-11 | 272.00 | 280.00 | 266.00 | 276.00 | 276.00 | 39,700 |
| 2024-01-10 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 5,100 |
| 2024-01-09 | 268.00 | 282.00 | 268.00 | 282.00 | 282.00 | 47,800 |
| 2024-01-08 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 4,000 |
| 2024-01-05 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1,900 |
| 2024-01-04 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 12,200 |
| 2024-01-03 | 278.00 | 288.00 | 272.00 | 288.00 | 288.00 | 87,300 |
| 2024-01-02 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 62,700 |
| 2023-12-29 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 24,100 |
| 2023-12-28 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 14,400 |
| 2023-12-27 | 278.00 | 282.00 | 272.00 | 282.00 | 282.00 | 2,200 |
| 2023-12-22 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 2,100 |
| 2023-12-21 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | 1,200 |
| 2023-12-20 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3,400 |
| 2023-12-19 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 10,300 |
| 2023-12-18 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 27,500 |
| 2023-12-15 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 28,000 |
| 2023-12-14 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 9,600 |
| 2023-12-13 | 280.00 | 298.00 | 278.00 | 286.00 | 286.00 | 223,000 |
| 2023-12-12 | 274.00 | 290.00 | 274.00 | 274.00 | 274.00 | 59,300 |
| 2023-12-11 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 200 |
| 2023-12-08 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-12-07 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | 5,600 |
| 2023-12-06 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 7,300 |
| 2023-12-05 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 300 |
| 2023-12-04 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 13,900 |
| 2023-12-01 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 100 |
| 2023-11-30 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2023-11-29 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 3,100 |
| 2023-11-28 | 280.00 | 286.00 | 274.00 | 284.00 | 284.00 | 9,700 |
| 2023-11-27 | 278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 38,500 |
| 2023-11-24 | 278.00 | 290.00 | 274.00 | 278.00 | 278.00 | 81,200 |
| 2023-11-23 | 276.00 | 288.00 | 276.00 | 278.00 | 278.00 | 16,000 |
| 2023-11-22 | 274.00 | 290.00 | 274.00 | 288.00 | 288.00 | 3,600 |
| 2023-11-21 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 5,200 |
| 2023-11-20 | 282.00 | 290.00 | 278.00 | 290.00 | 290.00 | 57,200 |
| 2023-11-17 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 1,800 |
| 2023-11-16 | 280.00 | 288.00 | 276.00 | 284.00 | 284.00 | 74,400 |
| 2023-11-15 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 7,900 |
| 2023-11-14 | 288.00 | 288.00 | 276.00 | 286.00 | 286.00 | 3,000 |
| 2023-11-13 | 272.00 | 290.00 | 272.00 | 290.00 | 290.00 | 900 |
| 2023-11-10 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 11,100 |
| 2023-11-09 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 11,800 |
| 2023-11-08 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 2,400 |
| 2023-11-07 | 298.00 | 298.00 | 282.00 | 290.00 | 290.00 | 41,300 |
| 2023-11-06 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 10,100 |
| 2023-11-03 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 11,800 |
| 2023-11-02 | 288.00 | 290.00 | 278.00 | 290.00 | 290.00 | 1,200 |
| 2023-11-01 | 288.00 | 290.00 | 278.00 | 290.00 | 290.00 | 8,000 |
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.