Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2,900 |
| 2023-01-26 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 7,000 |
| 2023-01-25 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | 5,700 |
| 2023-01-24 | 258.00 | 266.00 | 254.00 | 264.00 | 264.00 | 2,700 |
| 2023-01-20 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 600 |
| 2023-01-19 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 6,800 |
| 2023-01-18 | 256.00 | 268.00 | 254.00 | 254.00 | 254.00 | 1,600 |
| 2023-01-17 | 252.00 | 260.00 | 250.00 | 252.00 | 252.00 | 5,200 |
| 2023-01-16 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 24,800 |
| 2023-01-13 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 17,500 |
| 2023-01-12 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 4,500 |
| 2023-01-11 | 264.00 | 264.00 | 250.00 | 264.00 | 264.00 | 48,200 |
| 2023-01-10 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 300 |
| 2023-01-09 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 9,300 |
| 2023-01-06 | 266.00 | 274.00 | 266.00 | 266.00 | 266.00 | 28,900 |
| 2023-01-05 | 260.00 | 270.00 | 250.00 | 266.00 | 266.00 | 11,300 |
| 2023-01-04 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 800 |
| 2023-01-03 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2023-01-02 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 900 |
| 2022-12-30 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 3,700 |
| 2022-12-29 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 200 |
| 2022-12-28 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 800 |
| 2022-12-27 | 260.00 | 274.00 | 260.00 | 268.00 | 268.00 | 1,400 |
| 2022-12-26 | 268.00 | 276.00 | 256.00 | 260.00 | 260.00 | 3,400 |
| 2022-12-23 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 1,600 |
| 2022-12-22 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 13,700 |
| 2022-12-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2,100 |
| 2022-12-20 | 264.00 | 266.00 | 256.00 | 260.00 | 260.00 | 18,200 |
| 2022-12-19 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 24,900 |
| 2022-12-16 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 48,900 |
| 2022-12-15 | 270.00 | 286.00 | 260.00 | 260.00 | 260.00 | 6,600 |
| 2022-12-14 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 2,400 |
| 2022-12-13 | 268.00 | 278.00 | 268.00 | 272.00 | 272.00 | 47,900 |
| 2022-12-12 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 5,900 |
| 2022-12-09 | 310.00 | 316.00 | 308.00 | 308.00 | 308.00 | 38,000 |
| 2022-12-08 | 264.00 | 330.00 | 262.00 | 330.00 | 330.00 | 11,400 |
| 2022-12-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2022-12-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3,200 |
| 2022-12-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 200 |
| 2022-12-02 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 200 |
| 2022-12-01 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 3,200 |
| 2022-11-30 | 272.00 | 272.00 | 260.00 | 270.00 | 270.00 | 600 |
| 2022-11-29 | 262.00 | 274.00 | 262.00 | 262.00 | 262.00 | 700 |
| 2022-11-28 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 3,200 |
| 2022-11-25 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 3,200 |
| 2022-11-24 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 7,000 |
| 2022-11-23 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | 300 |
| 2022-11-22 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 2,100 |
| 2022-11-21 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | 4,900 |
| 2022-11-18 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 2,600 |
| 2022-11-17 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 4,200 |
| 2022-11-16 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 2,300 |
| 2022-11-15 | 266.00 | 274.00 | 254.00 | 274.00 | 274.00 | 9,700 |
| 2022-11-14 | 270.00 | 270.00 | 250.00 | 268.00 | 268.00 | 40,900 |
| 2022-11-11 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,100 |
| 2022-11-10 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 9,800 |
| 2022-11-09 | 264.00 | 276.00 | 264.00 | 268.00 | 268.00 | 7,100 |
| 2022-11-08 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2,200 |
| 2022-11-07 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 6,000 |
| 2022-11-04 | 276.00 | 276.00 | 260.00 | 276.00 | 276.00 | 400 |
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.