Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 248.00 | 260.00 | 224.00 | 232.00 | 232.00 | 423,800 |
| 2026-07-23 | 230.00 | 270.00 | 228.00 | 248.00 | 248.00 | 386,100 |
| 2026-07-22 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 106,600 |
| 2026-07-21 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 364,900 |
| 2026-07-20 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 14,300 |
| 2026-07-17 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 60,400 |
| 2026-07-16 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | 41,900 |
| 2026-07-15 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | 39,600 |
| 2026-07-14 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 15,000 |
| 2026-07-13 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | 8,000 |
| 2026-07-10 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 3,700 |
| 2026-07-09 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 171,300 |
| 2026-07-08 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | 37,100 |
| 2026-07-07 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | 2,100 |
| 2026-07-06 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 41,200 |
| 2026-07-03 | 222.00 | 228.00 | 218.00 | 228.00 | 228.00 | 39,000 |
| 2026-07-02 | 228.00 | 228.00 | 210.00 | 222.00 | 222.00 | 47,200 |
| 2026-07-01 | 220.00 | 232.00 | 212.00 | 232.00 | 232.00 | 30,400 |
| 2026-06-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| 2026-06-29 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | 6,200 |
| 2026-06-26 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 61,100 |
| 2026-06-25 | 232.00 | 238.00 | 218.00 | 226.00 | 226.00 | 82,100 |
| 2026-06-24 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 26,800 |
| 2026-06-23 | 226.00 | 254.00 | 218.00 | 224.00 | 224.00 | 581,800 |
| 2026-06-22 | 236.00 | 242.00 | 210.00 | 226.00 | 226.00 | 492,700 |
| 2026-06-19 | 242.00 | 254.00 | 232.00 | 238.00 | 238.00 | 9,600 |
| 2026-06-18 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 25,300 |
| 2026-06-17 | 240.00 | 260.00 | 238.00 | 238.00 | 238.00 | 146,100 |
| 2026-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2026-06-15 | 240.00 | 248.00 | 230.00 | 236.00 | 236.00 | 65,200 |
| 2026-06-12 | 226.00 | 238.00 | 226.00 | 230.00 | 230.00 | 27,500 |
| 2026-06-11 | 224.00 | 238.00 | 220.00 | 226.00 | 226.00 | 60,200 |
| 2026-06-10 | 224.00 | 228.00 | 208.00 | 220.00 | 220.00 | 111,900 |
| 2026-06-09 | 220.00 | 240.00 | 212.00 | 228.00 | 228.00 | 27,200 |
| 2026-06-08 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 14,300 |
| 2026-06-05 | 218.00 | 238.00 | 216.00 | 222.00 | 222.00 | 28,900 |
| 2026-06-04 | 250.00 | 250.00 | 220.00 | 220.00 | 220.00 | 77,100 |
| 2026-06-03 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | 109,900 |
| 2026-06-02 | 210.00 | 266.00 | 210.00 | 248.00 | 248.00 | 676,700 |
| 2026-06-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-29 | 228.00 | 228.00 | 210.00 | 220.00 | 220.00 | 34,800 |
| 2026-05-28 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-05-27 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-05-26 | 238.00 | 242.00 | 224.00 | 228.00 | 228.00 | 135,700 |
| 2026-05-25 | 240.00 | 270.00 | 220.00 | 224.00 | 224.00 | 157,100 |
| 2026-05-22 | 210.00 | 238.00 | 200.00 | 222.00 | 222.00 | 208,600 |
| 2026-05-21 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 57,300 |
| 2026-05-20 | 238.00 | 238.00 | 212.00 | 226.00 | 226.00 | 216,800 |
| 2026-05-19 | 248.00 | 248.00 | 222.00 | 238.00 | 238.00 | 303,100 |
| 2026-05-18 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 100,200 |
| 2026-05-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-05-14 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-05-13 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | 34,400 |
| 2026-05-12 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | 41,200 |
| 2026-05-11 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 46,000 |
| 2026-05-08 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 93,800 |
| 2026-05-07 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 326,400 |
| 2026-05-06 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | 190,300 |
| 2026-05-05 | 256.00 | 264.00 | 256.00 | 256.00 | 256.00 | 85,100 |
| 2026-05-04 | 258.00 | 274.00 | 254.00 | 256.00 | 256.00 | 344,100 |
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.