Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 274.00 | 300.00 | 268.00 | 272.00 | 267.28 | 339,200 |
| 2022-05-12 | 278.00 | 280.00 | 278.00 | 280.00 | 275.14 | 8,500 |
| 2022-05-11 | 282.00 | 282.00 | 278.00 | 280.00 | 275.14 | 5,800 |
| 2022-05-10 | 284.00 | 284.00 | 280.00 | 282.00 | 277.11 | 7,200 |
| 2022-05-09 | 294.00 | 294.00 | 284.00 | 284.00 | 279.07 | 2,800 |
| 2022-04-28 | 292.00 | 300.00 | 288.00 | 294.00 | 288.90 | 48,200 |
| 2022-04-27 | 292.00 | 292.00 | 278.00 | 292.00 | 286.94 | 28,500 |
| 2022-04-26 | 286.00 | 292.00 | 274.00 | 292.00 | 286.94 | 12,000 |
| 2022-04-25 | 292.00 | 298.00 | 292.00 | 292.00 | 286.94 | 4,800 |
| 2022-04-22 | 294.00 | 294.00 | 288.00 | 292.00 | 286.94 | 2,200 |
| 2022-04-21 | 288.00 | 298.00 | 288.00 | 294.00 | 288.90 | 5,800 |
| 2022-04-20 | 296.00 | 296.00 | 288.00 | 288.00 | 283.01 | 21,600 |
| 2022-04-19 | 298.00 | 298.00 | 286.00 | 294.00 | 288.90 | 3,900 |
| 2022-04-18 | 290.00 | 294.00 | 290.00 | 292.00 | 286.94 | 2,700 |
| 2022-04-14 | 298.00 | 302.00 | 290.00 | 290.00 | 284.97 | 3,100 |
| 2022-04-13 | 294.00 | 294.00 | 294.00 | 294.00 | 288.90 | 0 |
| 2022-04-12 | 288.00 | 298.00 | 280.00 | 294.00 | 288.90 | 23,300 |
| 2022-04-11 | 298.00 | 298.00 | 288.00 | 296.00 | 290.87 | 10,100 |
| 2022-04-08 | 298.00 | 298.00 | 298.00 | 298.00 | 292.83 | 900 |
| 2022-04-07 | 290.00 | 294.00 | 290.00 | 294.00 | 288.90 | 7,700 |
| 2022-04-06 | 298.00 | 298.00 | 286.00 | 292.00 | 286.94 | 6,400 |
| 2022-04-05 | 300.00 | 300.00 | 294.00 | 296.00 | 290.87 | 5,500 |
| 2022-04-04 | 296.00 | 304.00 | 282.00 | 304.00 | 298.73 | 51,700 |
| 2022-04-01 | 298.00 | 298.00 | 296.00 | 298.00 | 292.83 | 10,500 |
| 2022-03-31 | 304.00 | 304.00 | 294.00 | 298.00 | 292.83 | 54,000 |
| 2022-03-30 | 292.00 | 304.00 | 292.00 | 296.00 | 290.87 | 262,300 |
| 2022-03-29 | 290.00 | 294.00 | 284.00 | 292.00 | 286.94 | 64,800 |
| 2022-03-28 | 282.00 | 290.00 | 278.00 | 290.00 | 284.97 | 129,900 |
| 2022-03-25 | 278.00 | 280.00 | 272.00 | 278.00 | 273.18 | 83,500 |
| 2022-03-24 | 272.00 | 284.00 | 270.00 | 278.00 | 273.18 | 84,600 |
| 2022-03-23 | 278.00 | 280.00 | 270.00 | 272.00 | 267.28 | 30,200 |
| 2022-03-22 | 278.00 | 284.00 | 276.00 | 280.00 | 275.14 | 75,400 |
| 2022-03-21 | 280.00 | 286.00 | 278.00 | 284.00 | 279.07 | 38,000 |
| 2022-03-18 | 284.00 | 284.00 | 280.00 | 280.00 | 275.14 | 5,000 |
| 2022-03-17 | 284.00 | 284.00 | 284.00 | 284.00 | 279.07 | 200 |
| 2022-03-16 | 280.00 | 286.00 | 272.00 | 284.00 | 279.07 | 89,400 |
| 2022-03-15 | 284.00 | 284.00 | 280.00 | 280.00 | 275.14 | 500 |
| 2022-03-14 | 284.00 | 286.00 | 278.00 | 284.00 | 279.07 | 7,800 |
| 2022-03-11 | 286.00 | 286.00 | 278.00 | 284.00 | 279.07 | 6,200 |
| 2022-03-10 | 280.00 | 288.00 | 276.00 | 288.00 | 283.01 | 4,100 |
| 2022-03-09 | 276.00 | 288.00 | 276.00 | 280.00 | 275.14 | 2,100 |
| 2022-03-08 | 282.00 | 282.00 | 280.00 | 280.00 | 275.14 | 4,800 |
| 2022-03-07 | 280.00 | 288.00 | 280.00 | 282.00 | 277.11 | 8,800 |
| 2022-03-04 | 288.00 | 288.00 | 278.00 | 280.00 | 275.14 | 8,200 |
| 2022-03-02 | 288.00 | 288.00 | 280.00 | 288.00 | 283.01 | 93,700 |
| 2022-03-01 | 294.00 | 308.00 | 282.00 | 284.00 | 279.07 | 73,000 |
| 2022-02-25 | 274.00 | 298.00 | 274.00 | 294.00 | 288.90 | 321,400 |
| 2022-02-24 | 284.00 | 286.00 | 270.00 | 272.00 | 267.28 | 89,000 |
| 2022-02-23 | 286.00 | 286.00 | 280.00 | 282.00 | 277.11 | 12,300 |
| 2022-02-22 | 286.00 | 294.00 | 280.00 | 282.00 | 277.11 | 92,300 |
| 2022-02-21 | 288.00 | 288.00 | 282.00 | 286.00 | 281.04 | 86,200 |
| 2022-02-18 | 284.00 | 288.00 | 284.00 | 286.00 | 281.04 | 72,700 |
| 2022-02-17 | 288.00 | 288.00 | 280.00 | 284.00 | 279.07 | 301,500 |
| 2022-02-16 | 288.00 | 298.00 | 288.00 | 290.00 | 284.97 | 80,600 |
| 2022-02-15 | 292.00 | 300.00 | 286.00 | 288.00 | 283.01 | 63,600 |
| 2022-02-14 | 296.00 | 300.00 | 280.00 | 292.00 | 286.94 | 150,500 |
| 2022-02-11 | 300.00 | 300.00 | 290.00 | 296.00 | 290.87 | 169,400 |
| 2022-02-10 | 318.00 | 320.00 | 298.00 | 298.00 | 292.83 | 1,467,600 |
| 2022-02-09 | 308.00 | 328.00 | 304.00 | 320.00 | 314.45 | 210,300 |
| 2022-02-08 | 304.00 | 314.00 | 300.00 | 308.00 | 302.66 | 259,600 |
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.