Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 1,200 |
| 2023-08-03 | 290.00 | 298.00 | 286.00 | 298.00 | 298.00 | 35,400 |
| 2023-08-02 | 296.00 | 298.00 | 290.00 | 298.00 | 298.00 | 8,000 |
| 2023-08-01 | 300.00 | 300.00 | 280.00 | 296.00 | 296.00 | 279,600 |
| 2023-07-31 | 284.00 | 308.00 | 284.00 | 296.00 | 296.00 | 532,600 |
| 2023-07-28 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 4,500 |
| 2023-07-27 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | 23,800 |
| 2023-07-26 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 31,200 |
| 2023-07-25 | 296.00 | 298.00 | 280.00 | 294.00 | 294.00 | 20,100 |
| 2023-07-24 | 290.00 | 298.00 | 270.00 | 296.00 | 296.00 | 61,500 |
| 2023-07-21 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2,000 |
| 2023-07-20 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | 17,100 |
| 2023-07-18 | 290.00 | 294.00 | 280.00 | 290.00 | 290.00 | 41,800 |
| 2023-07-17 | 282.00 | 290.00 | 274.00 | 288.00 | 288.00 | 745,500 |
| 2023-07-14 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 20,800 |
| 2023-07-13 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 15,500 |
| 2023-07-12 | 280.00 | 284.00 | 272.00 | 282.00 | 282.00 | 40,100 |
| 2023-07-11 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 114,800 |
| 2023-07-10 | 272.00 | 276.00 | 272.00 | 274.00 | 274.00 | 39,200 |
| 2023-07-07 | 266.00 | 278.00 | 266.00 | 276.00 | 276.00 | 128,000 |
| 2023-07-06 | 276.00 | 276.00 | 252.00 | 270.00 | 270.00 | 8,600 |
| 2023-07-05 | 272.00 | 278.00 | 266.00 | 276.00 | 276.00 | 32,600 |
| 2023-07-04 | 266.00 | 284.00 | 266.00 | 284.00 | 284.00 | 22,400 |
| 2023-07-03 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 6,000 |
| 2023-06-27 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 10,900 |
| 2023-06-26 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | 8,600 |
| 2023-06-23 | 262.00 | 270.00 | 250.00 | 264.00 | 264.00 | 46,000 |
| 2023-06-22 | 260.00 | 270.00 | 260.00 | 264.00 | 264.00 | 2,100 |
| 2023-06-21 | 258.00 | 260.00 | 250.00 | 258.00 | 258.00 | 23,600 |
| 2023-06-20 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | 21,600 |
| 2023-06-19 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 50,000 |
| 2023-06-16 | 252.00 | 258.00 | 250.00 | 258.00 | 258.00 | 8,300 |
| 2023-06-15 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 200 |
| 2023-06-14 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 100 |
| 2023-06-13 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 300 |
| 2023-06-12 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 3,400 |
| 2023-06-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,000 |
| 2023-06-08 | 256.00 | 258.00 | 248.00 | 248.00 | 248.00 | 1,400 |
| 2023-06-07 | 250.00 | 258.00 | 246.00 | 246.00 | 246.00 | 6,300 |
| 2023-06-06 | 244.00 | 266.00 | 244.00 | 244.00 | 244.00 | 22,500 |
| 2023-06-05 | 268.00 | 268.00 | 244.00 | 244.00 | 244.00 | 4,300 |
| 2023-05-31 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2023-05-30 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1,100 |
| 2023-05-29 | 248.00 | 254.00 | 244.00 | 244.00 | 244.00 | 4,200 |
| 2023-05-26 | 252.00 | 260.00 | 248.00 | 248.00 | 248.00 | 1,900 |
| 2023-05-25 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 200 |
| 2023-05-24 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 5,800 |
| 2023-05-23 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 20,200 |
| 2023-05-22 | 246.00 | 250.00 | 240.00 | 240.00 | 240.00 | 8,600 |
| 2023-05-19 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,800 |
| 2023-05-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,800 |
| 2023-05-16 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 17,100 |
| 2023-05-15 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,800 |
| 2023-05-12 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 400 |
| 2023-05-11 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 1,500 |
| 2023-05-10 | 244.00 | 258.00 | 236.00 | 252.00 | 252.00 | 22,600 |
| 2023-05-09 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 9,800 |
| 2023-05-08 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 2,800 |
| 2023-05-05 | 252.00 | 286.00 | 246.00 | 254.00 | 254.00 | 52,600 |
| 2023-05-04 | 260.00 | 262.00 | 244.00 | 244.00 | 244.00 | 141,500 |
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.