Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 100 |
| 2022-11-02 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 9,300 |
| 2022-11-01 | 278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 26,800 |
| 2022-10-31 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3,600 |
| 2022-10-28 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 4,900 |
| 2022-10-27 | 282.00 | 296.00 | 280.00 | 288.00 | 288.00 | 32,000 |
| 2022-10-26 | 284.00 | 302.00 | 282.00 | 282.00 | 282.00 | 393,200 |
| 2022-10-25 | 302.00 | 310.00 | 290.00 | 302.00 | 302.00 | 114,000 |
| 2022-10-24 | 266.00 | 326.00 | 262.00 | 310.00 | 310.00 | 259,900 |
| 2022-10-21 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 17,000 |
| 2022-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2022-10-19 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,100 |
| 2022-10-18 | 256.00 | 268.00 | 254.00 | 254.00 | 254.00 | 2,000 |
| 2022-10-17 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 9,600 |
| 2022-10-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 25,500 |
| 2022-10-13 | 270.00 | 270.00 | 256.00 | 268.00 | 268.00 | 10,300 |
| 2022-10-12 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 400 |
| 2022-10-11 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 14,700 |
| 2022-10-10 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | 110,400 |
| 2022-10-07 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 9,900 |
| 2022-10-06 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 24,500 |
| 2022-10-05 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 200 |
| 2022-10-04 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 4,300 |
| 2022-10-03 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 3,100 |
| 2022-09-30 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 6,000 |
| 2022-09-29 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 59,200 |
| 2022-09-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3,600 |
| 2022-09-27 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2022-09-26 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 12,000 |
| 2022-09-23 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 35,500 |
| 2022-09-22 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 11,200 |
| 2022-09-21 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 3,500 |
| 2022-09-20 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 1,700 |
| 2022-09-19 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | 12,600 |
| 2022-09-16 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 20,400 |
| 2022-09-15 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 8,500 |
| 2022-09-14 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 4,600 |
| 2022-09-13 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 9,100 |
| 2022-09-12 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | 5,400 |
| 2022-09-09 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 8,300 |
| 2022-09-08 | 278.00 | 286.00 | 278.00 | 280.00 | 280.00 | 8,000 |
| 2022-09-07 | 278.00 | 286.00 | 276.00 | 278.00 | 278.00 | 70,900 |
| 2022-09-06 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 26,000 |
| 2022-09-05 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,600 |
| 2022-09-02 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2,500 |
| 2022-09-01 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 1,800 |
| 2022-08-31 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 600 |
| 2022-08-30 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 3,700 |
| 2022-08-29 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 9,000 |
| 2022-08-26 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 14,600 |
| 2022-08-25 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 700 |
| 2022-08-24 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,900 |
| 2022-08-23 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 16,200 |
| 2022-08-22 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 41,500 |
| 2022-08-19 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 1,100 |
| 2022-08-18 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 5,500 |
| 2022-08-16 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 2,300 |
| 2022-08-15 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 800 |
| 2022-08-12 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 700 |
| 2022-08-11 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 16,100 |
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.