Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 4,100 |
| 2023-05-02 | 252.00 | 264.00 | 252.00 | 262.00 | 262.00 | 20,100 |
| 2023-04-28 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 32,000 |
| 2023-04-27 | 250.00 | 274.00 | 248.00 | 254.00 | 254.00 | 9,300 |
| 2023-04-26 | 244.00 | 252.00 | 242.00 | 250.00 | 250.00 | 12,800 |
| 2023-04-18 | 262.00 | 262.00 | 244.00 | 254.00 | 254.00 | 34,800 |
| 2023-04-17 | 282.00 | 290.00 | 262.00 | 262.00 | 262.00 | 75,700 |
| 2023-04-14 | 240.00 | 280.00 | 232.00 | 280.00 | 280.00 | 29,700 |
| 2023-04-13 | 244.00 | 244.00 | 230.00 | 242.00 | 242.00 | 9,900 |
| 2023-04-12 | 228.00 | 244.00 | 228.00 | 244.00 | 244.00 | 4,600 |
| 2023-04-11 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 3,400 |
| 2023-04-10 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 9,000 |
| 2023-04-06 | 246.00 | 250.00 | 236.00 | 246.00 | 246.00 | 74,200 |
| 2023-04-05 | 248.00 | 256.00 | 248.00 | 252.00 | 252.00 | 10,100 |
| 2023-04-04 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 6,300 |
| 2023-04-03 | 258.00 | 260.00 | 240.00 | 258.00 | 258.00 | 35,200 |
| 2023-03-31 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 21,200 |
| 2023-03-30 | 254.00 | 270.00 | 252.00 | 256.00 | 256.00 | 29,300 |
| 2023-03-29 | 248.00 | 280.00 | 238.00 | 270.00 | 270.00 | 36,400 |
| 2023-03-28 | 240.00 | 258.00 | 240.00 | 250.00 | 250.00 | 32,800 |
| 2023-03-27 | 228.00 | 258.00 | 226.00 | 258.00 | 258.00 | 16,200 |
| 2023-03-24 | 240.00 | 244.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 2023-03-21 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 4,100 |
| 2023-03-20 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 57,200 |
| 2023-03-17 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | 78,200 |
| 2023-03-16 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 58,700 |
| 2023-03-15 | 250.00 | 264.00 | 248.00 | 250.00 | 250.00 | 12,800 |
| 2023-03-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3,700 |
| 2023-03-13 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 4,600 |
| 2023-03-10 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2,600 |
| 2023-03-09 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 8,400 |
| 2023-03-08 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 3,500 |
| 2023-03-07 | 254.00 | 262.00 | 254.00 | 256.00 | 256.00 | 5,700 |
| 2023-03-06 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 2,300 |
| 2023-03-03 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 300 |
| 2023-03-02 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | 600 |
| 2023-03-01 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 25,100 |
| 2023-02-28 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 11,600 |
| 2023-02-27 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 6,000 |
| 2023-02-24 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 400 |
| 2023-02-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 2023-02-22 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 600 |
| 2023-02-21 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 4,000 |
| 2023-02-20 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1,100 |
| 2023-02-17 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 19,800 |
| 2023-02-16 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 3,200 |
| 2023-02-15 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 200 |
| 2023-02-14 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1,000 |
| 2023-02-13 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 700 |
| 2023-02-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 100 |
| 2023-02-09 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 200 |
| 2023-02-08 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 16,200 |
| 2023-02-07 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 1,600 |
| 2023-02-06 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 1,600 |
| 2023-02-03 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2023-02-02 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2023-02-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2,700 |
| 2023-01-31 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 600 |
| 2023-01-30 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 2023-01-27 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2,900 |
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.