Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 324.00 | 330.00 | 302.00 | 302.00 | 296.76 | 1,596,400 |
| 2022-02-04 | 328.00 | 334.00 | 312.00 | 324.00 | 318.38 | 491,900 |
| 2022-02-03 | 348.00 | 356.00 | 324.00 | 326.00 | 320.35 | 5,901,800 |
| 2022-02-02 | 350.00 | 370.00 | 338.00 | 348.00 | 341.96 | 500,000 |
| 2022-01-31 | 346.00 | 358.00 | 340.00 | 350.00 | 343.93 | 47,800 |
| 2022-01-28 | 342.00 | 360.00 | 332.00 | 348.00 | 341.96 | 105,400 |
| 2022-01-27 | 340.00 | 344.00 | 340.00 | 342.00 | 336.07 | 2,800 |
| 2022-01-26 | 340.00 | 344.00 | 336.00 | 344.00 | 338.03 | 10,500 |
| 2022-01-25 | 344.00 | 360.00 | 332.00 | 344.00 | 338.03 | 42,400 |
| 2022-01-24 | 344.00 | 348.00 | 338.00 | 346.00 | 340.00 | 50,100 |
| 2022-01-21 | 348.00 | 348.00 | 342.00 | 346.00 | 340.00 | 7,800 |
| 2022-01-20 | 340.00 | 350.00 | 336.00 | 350.00 | 343.93 | 33,300 |
| 2022-01-19 | 342.00 | 358.00 | 338.00 | 342.00 | 336.07 | 188,600 |
| 2022-01-18 | 334.00 | 348.00 | 330.00 | 344.00 | 338.03 | 31,500 |
| 2022-01-17 | 340.00 | 360.00 | 322.00 | 334.00 | 328.21 | 269,600 |
| 2022-01-14 | 342.00 | 346.00 | 336.00 | 344.00 | 338.03 | 10,400 |
| 2022-01-13 | 344.00 | 344.00 | 338.00 | 342.00 | 336.07 | 13,600 |
| 2022-01-12 | 360.00 | 360.00 | 332.00 | 344.00 | 338.03 | 56,300 |
| 2022-01-11 | 344.00 | 366.00 | 338.00 | 340.00 | 334.10 | 43,800 |
| 2022-01-10 | 356.00 | 356.00 | 336.00 | 346.00 | 340.00 | 72,400 |
| 2022-01-07 | 338.00 | 344.00 | 338.00 | 342.00 | 336.07 | 23,100 |
| 2022-01-06 | 346.00 | 366.00 | 332.00 | 342.00 | 336.07 | 183,200 |
| 2022-01-05 | 344.00 | 360.00 | 338.00 | 338.00 | 332.14 | 30,100 |
| 2022-01-04 | 334.00 | 364.00 | 334.00 | 344.00 | 338.03 | 77,300 |
| 2022-01-03 | 334.00 | 344.00 | 328.00 | 344.00 | 338.03 | 65,000 |
| 2021-12-30 | 332.00 | 340.00 | 320.00 | 334.00 | 328.21 | 139,900 |
| 2021-12-29 | 338.00 | 348.00 | 328.00 | 332.00 | 326.24 | 240,100 |
| 2021-12-28 | 338.00 | 346.00 | 332.00 | 344.00 | 338.03 | 69,600 |
| 2021-12-27 | 340.00 | 342.00 | 332.00 | 338.00 | 332.14 | 32,500 |
| 2021-12-24 | 344.00 | 350.00 | 332.00 | 342.00 | 336.07 | 63,100 |
| 2021-12-23 | 350.00 | 350.00 | 332.00 | 342.00 | 336.07 | 22,100 |
| 2021-12-22 | 364.00 | 364.00 | 334.00 | 342.00 | 336.07 | 3,000 |
| 2021-12-21 | 368.00 | 368.00 | 338.00 | 344.00 | 338.03 | 28,500 |
| 2021-12-20 | 340.00 | 380.00 | 326.00 | 344.00 | 338.03 | 144,500 |
| 2021-12-17 | 336.00 | 340.00 | 328.00 | 336.00 | 330.17 | 2,500 |
| 2021-12-16 | 336.00 | 344.00 | 326.00 | 334.00 | 328.21 | 21,400 |
| 2021-12-15 | 336.00 | 344.00 | 324.00 | 336.00 | 330.17 | 92,900 |
| 2021-12-14 | 330.00 | 344.00 | 308.00 | 336.00 | 330.17 | 722,300 |
| 2021-12-13 | 326.00 | 326.00 | 320.00 | 320.00 | 314.45 | 88,600 |
| 2021-12-10 | 320.00 | 328.00 | 320.00 | 326.00 | 320.35 | 38,700 |
| 2021-12-09 | 328.00 | 330.00 | 322.00 | 328.00 | 322.31 | 44,300 |
| 2021-12-08 | 332.00 | 336.00 | 320.00 | 326.00 | 320.35 | 212,000 |
| 2021-12-07 | 332.00 | 336.00 | 326.00 | 336.00 | 330.17 | 61,700 |
| 2021-12-06 | 332.00 | 336.00 | 320.00 | 334.00 | 328.21 | 94,000 |
| 2021-12-03 | 328.00 | 330.00 | 322.00 | 330.00 | 324.28 | 39,800 |
| 2021-12-02 | 328.00 | 328.00 | 318.00 | 326.00 | 320.35 | 57,800 |
| 2021-12-01 | 344.00 | 344.00 | 320.00 | 322.00 | 316.42 | 751,700 |
| 2021-11-30 | 350.00 | 350.00 | 326.00 | 344.00 | 338.03 | 285,800 |
| 2021-11-29 | 320.00 | 350.00 | 320.00 | 350.00 | 343.93 | 449,100 |
| 2021-11-26 | 344.00 | 348.00 | 320.00 | 324.00 | 318.38 | 1,002,000 |
| 2021-11-25 | 338.00 | 346.00 | 338.00 | 342.00 | 336.07 | 101,800 |
| 2021-11-24 | 344.00 | 348.00 | 334.00 | 346.00 | 340.00 | 234,400 |
| 2021-11-23 | 348.00 | 348.00 | 336.00 | 344.00 | 338.03 | 51,000 |
| 2021-11-22 | 344.00 | 348.00 | 334.00 | 340.00 | 334.10 | 354,400 |
| 2021-11-19 | 348.00 | 348.00 | 320.00 | 344.00 | 338.03 | 1,701,000 |
| 2021-11-18 | 342.00 | 342.00 | 334.00 | 342.00 | 336.07 | 61,800 |
| 2021-11-17 | 348.00 | 348.00 | 340.00 | 342.00 | 336.07 | 86,700 |
| 2021-11-16 | 340.00 | 348.00 | 334.00 | 344.00 | 338.03 | 148,300 |
| 2021-11-15 | 342.00 | 348.00 | 334.00 | 340.00 | 334.10 | 105,200 |
| 2021-11-12 | 344.00 | 344.00 | 336.00 | 342.00 | 336.07 | 112,700 |
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.