Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 2,600 |
| 2022-08-09 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 3,500 |
| 2022-08-08 | 280.00 | 292.00 | 280.00 | 286.00 | 286.00 | 7,900 |
| 2022-08-05 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 900 |
| 2022-08-04 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 140,800 |
| 2022-08-03 | 274.00 | 288.00 | 274.00 | 286.00 | 286.00 | 6,900 |
| 2022-08-02 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 12,300 |
| 2022-08-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 200 |
| 2022-07-29 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 13,400 |
| 2022-07-28 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 4,500 |
| 2022-07-27 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 32,800 |
| 2022-07-26 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1,100 |
| 2022-07-25 | 280.00 | 292.00 | 280.00 | 290.00 | 290.00 | 12,600 |
| 2022-07-22 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 28,400 |
| 2022-07-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 3,700 |
| 2022-07-20 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 10,000 |
| 2022-07-19 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 105,500 |
| 2022-07-18 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 4,200 |
| 2022-07-15 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 2,200 |
| 2022-07-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 200 |
| 2022-07-13 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 3,200 |
| 2022-07-12 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 4,300 |
| 2022-07-11 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 2,800 |
| 2022-07-08 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 22,600 |
| 2022-07-07 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 6,600 |
| 2022-07-06 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1,500 |
| 2022-07-05 | 280.00 | 294.00 | 280.00 | 288.00 | 288.00 | 12,500 |
| 2022-07-04 | 294.00 | 294.00 | 282.00 | 288.00 | 283.01 | 8,600 |
| 2022-07-01 | 300.00 | 300.00 | 282.00 | 286.00 | 281.04 | 17,600 |
| 2022-06-30 | 296.00 | 296.00 | 280.00 | 280.00 | 275.14 | 3,900 |
| 2022-06-29 | 290.00 | 290.00 | 290.00 | 290.00 | 284.97 | 3,700 |
| 2022-06-28 | 290.00 | 290.00 | 290.00 | 290.00 | 284.97 | 14,600 |
| 2022-06-27 | 292.00 | 292.00 | 282.00 | 292.00 | 286.94 | 13,900 |
| 2022-06-24 | 292.00 | 292.00 | 282.00 | 290.00 | 284.97 | 57,800 |
| 2022-06-23 | 290.00 | 290.00 | 290.00 | 290.00 | 284.97 | 700 |
| 2022-06-22 | 292.00 | 292.00 | 286.00 | 290.00 | 284.97 | 12,100 |
| 2022-06-21 | 288.00 | 292.00 | 288.00 | 292.00 | 286.94 | 4,800 |
| 2022-06-20 | 290.00 | 292.00 | 290.00 | 290.00 | 284.97 | 92,300 |
| 2022-06-17 | 292.00 | 292.00 | 292.00 | 292.00 | 286.94 | 1,000 |
| 2022-06-16 | 292.00 | 294.00 | 290.00 | 292.00 | 286.94 | 87,600 |
| 2022-06-15 | 290.00 | 292.00 | 290.00 | 292.00 | 286.94 | 49,800 |
| 2022-06-14 | 282.00 | 292.00 | 282.00 | 292.00 | 286.94 | 102,000 |
| 2022-06-13 | 290.00 | 292.00 | 276.00 | 282.00 | 277.11 | 243,400 |
| 2022-06-10 | 296.00 | 298.00 | 290.00 | 296.00 | 290.87 | 212,900 |
| 2022-06-09 | 296.00 | 296.00 | 296.00 | 296.00 | 290.87 | 24,700 |
| 2022-06-08 | 290.00 | 298.00 | 290.00 | 296.00 | 290.87 | 83,200 |
| 2022-06-07 | 300.00 | 300.00 | 296.00 | 298.00 | 292.83 | 155,300 |
| 2022-06-06 | 304.00 | 304.00 | 292.00 | 294.00 | 288.90 | 18,300 |
| 2022-06-03 | 294.00 | 298.00 | 292.00 | 292.00 | 286.94 | 2,900 |
| 2022-06-02 | 294.00 | 300.00 | 294.00 | 294.00 | 288.90 | 101,800 |
| 2022-05-31 | 280.00 | 300.00 | 280.00 | 294.00 | 288.90 | 24,200 |
| 2022-05-30 | 286.00 | 288.00 | 284.00 | 288.00 | 283.01 | 26,400 |
| 2022-05-27 | 282.00 | 286.00 | 278.00 | 286.00 | 281.04 | 12,300 |
| 2022-05-25 | 284.00 | 286.00 | 278.00 | 280.00 | 275.14 | 11,900 |
| 2022-05-24 | 282.00 | 284.00 | 278.00 | 280.00 | 275.14 | 1,100 |
| 2022-05-23 | 280.00 | 286.00 | 276.00 | 282.00 | 277.11 | 51,100 |
| 2022-05-20 | 280.00 | 280.00 | 274.00 | 280.00 | 275.14 | 60,300 |
| 2022-05-19 | 286.00 | 286.00 | 274.00 | 280.00 | 275.14 | 4,900 |
| 2022-05-18 | 284.00 | 286.00 | 284.00 | 286.00 | 281.04 | 400 |
| 2022-05-17 | 272.00 | 292.00 | 272.00 | 286.00 | 281.04 | 10,900 |
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.