Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 900 |
| 2023-10-30 | 278.00 | 292.00 | 264.00 | 292.00 | 292.00 | 39,600 |
| 2023-10-27 | 294.00 | 294.00 | 278.00 | 292.00 | 292.00 | 40,300 |
| 2023-10-26 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 14,100 |
| 2023-10-25 | 280.00 | 294.00 | 280.00 | 292.00 | 292.00 | 43,700 |
| 2023-10-24 | 278.00 | 294.00 | 276.00 | 292.00 | 292.00 | 15,000 |
| 2023-10-23 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 24,400 |
| 2023-10-20 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 600 |
| 2023-10-19 | 296.00 | 296.00 | 286.00 | 296.00 | 296.00 | 27,600 |
| 2023-10-18 | 292.00 | 296.00 | 286.00 | 296.00 | 296.00 | 77,800 |
| 2023-10-17 | 270.00 | 294.00 | 270.00 | 286.00 | 286.00 | 13,900 |
| 2023-10-16 | 294.00 | 296.00 | 276.00 | 292.00 | 292.00 | 8,400 |
| 2023-10-13 | 288.00 | 294.00 | 286.00 | 294.00 | 294.00 | 67,500 |
| 2023-10-12 | 284.00 | 290.00 | 272.00 | 290.00 | 290.00 | 9,700 |
| 2023-10-11 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 41,800 |
| 2023-10-10 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 54,700 |
| 2023-10-09 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | 13,800 |
| 2023-10-06 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 9,100 |
| 2023-10-05 | 288.00 | 292.00 | 280.00 | 290.00 | 290.00 | 6,200 |
| 2023-10-04 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 300 |
| 2023-10-03 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 12,200 |
| 2023-10-02 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 10,500 |
| 2023-09-29 | 284.00 | 294.00 | 284.00 | 294.00 | 294.00 | 11,400 |
| 2023-09-27 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | 400 |
| 2023-09-26 | 294.00 | 294.00 | 282.00 | 292.00 | 292.00 | 700 |
| 2023-09-25 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 35,700 |
| 2023-09-22 | 292.00 | 294.00 | 272.00 | 294.00 | 294.00 | 32,500 |
| 2023-09-21 | 292.00 | 294.00 | 286.00 | 294.00 | 294.00 | 17,900 |
| 2023-09-20 | 294.00 | 294.00 | 274.00 | 276.00 | 276.00 | 44,800 |
| 2023-09-19 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 15,600 |
| 2023-09-18 | 294.00 | 300.00 | 274.00 | 294.00 | 294.00 | 124,400 |
| 2023-09-15 | 294.00 | 294.00 | 276.00 | 294.00 | 294.00 | 3,600 |
| 2023-09-14 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 11,000 |
| 2023-09-13 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 20,300 |
| 2023-09-12 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 17,200 |
| 2023-09-11 | 294.00 | 294.00 | 284.00 | 294.00 | 294.00 | 29,100 |
| 2023-09-08 | 296.00 | 296.00 | 280.00 | 294.00 | 294.00 | 11,200 |
| 2023-09-07 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-09-06 | 292.00 | 292.00 | 278.00 | 292.00 | 292.00 | 8,300 |
| 2023-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 11,000 |
| 2023-09-04 | 292.00 | 292.00 | 274.00 | 290.00 | 290.00 | 2,800 |
| 2023-09-01 | 296.00 | 296.00 | 276.00 | 292.00 | 292.00 | 19,300 |
| 2023-08-31 | 292.00 | 296.00 | 276.00 | 282.00 | 282.00 | 14,300 |
| 2023-08-30 | 292.00 | 292.00 | 282.00 | 292.00 | 292.00 | 17,000 |
| 2023-08-29 | 290.00 | 292.00 | 274.00 | 292.00 | 292.00 | 20,000 |
| 2023-08-28 | 286.00 | 292.00 | 274.00 | 290.00 | 290.00 | 21,100 |
| 2023-08-25 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 900 |
| 2023-08-24 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 8,800 |
| 2023-08-23 | 268.00 | 290.00 | 268.00 | 290.00 | 290.00 | 20,000 |
| 2023-08-22 | 292.00 | 292.00 | 276.00 | 288.00 | 288.00 | 1,400 |
| 2023-08-21 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 38,500 |
| 2023-08-18 | 272.00 | 288.00 | 272.00 | 276.00 | 276.00 | 2,800 |
| 2023-08-16 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 100 |
| 2023-08-15 | 278.00 | 288.00 | 276.00 | 288.00 | 288.00 | 2,600 |
| 2023-08-14 | 286.00 | 296.00 | 270.00 | 278.00 | 278.00 | 50,800 |
| 2023-08-11 | 296.00 | 296.00 | 284.00 | 286.00 | 286.00 | 11,300 |
| 2023-08-10 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 10,400 |
| 2023-08-09 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 11,300 |
| 2023-08-08 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 80,900 |
| 2023-08-07 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 23,600 |
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.