Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 348.00 | 348.00 | 336.00 | 344.00 | 338.03 | 151,100 |
| 2021-11-10 | 338.00 | 348.00 | 332.00 | 346.00 | 340.00 | 90,200 |
| 2021-11-09 | 338.00 | 342.00 | 328.00 | 334.00 | 328.21 | 406,200 |
| 2021-11-08 | 344.00 | 348.00 | 330.00 | 336.00 | 330.17 | 381,100 |
| 2021-11-05 | 344.00 | 348.00 | 340.00 | 344.00 | 338.03 | 18,200 |
| 2021-11-04 | 340.00 | 346.00 | 336.00 | 344.00 | 338.03 | 72,800 |
| 2021-11-03 | 332.00 | 342.00 | 332.00 | 340.00 | 334.10 | 84,900 |
| 2021-11-02 | 344.00 | 344.00 | 328.00 | 332.00 | 326.24 | 237,700 |
| 2021-11-01 | 346.00 | 346.00 | 322.00 | 340.00 | 334.10 | 287,900 |
| 2021-10-29 | 354.00 | 356.00 | 324.00 | 336.00 | 330.17 | 1,434,500 |
| 2021-10-28 | 362.00 | 364.00 | 348.00 | 348.00 | 341.96 | 549,300 |
| 2021-10-27 | 366.00 | 370.00 | 352.00 | 364.00 | 357.69 | 997,600 |
| 2021-10-26 | 368.00 | 368.00 | 352.00 | 366.00 | 359.65 | 181,300 |
| 2021-10-25 | 358.00 | 368.00 | 344.00 | 360.00 | 353.76 | 1,509,100 |
| 2021-10-22 | 344.00 | 360.00 | 338.00 | 356.00 | 349.83 | 798,600 |
| 2021-10-21 | 344.00 | 356.00 | 342.00 | 348.00 | 341.96 | 734,700 |
| 2021-10-19 | 344.00 | 348.00 | 334.00 | 342.00 | 336.07 | 571,200 |
| 2021-10-18 | 356.00 | 360.00 | 338.00 | 348.00 | 341.96 | 927,900 |
| 2021-10-15 | 358.00 | 360.00 | 340.00 | 356.00 | 349.83 | 681,900 |
| 2021-10-14 | 370.00 | 372.00 | 346.00 | 354.00 | 347.86 | 1,514,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.