Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 258.00 | 274.00 | 254.00 | 256.00 | 256.00 | 344,100 |
| 2026-05-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-04-30 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 210,200 |
| 2026-04-29 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 62,000 |
| 2026-04-28 | 270.00 | 276.00 | 264.00 | 264.00 | 264.00 | 279,400 |
| 2026-04-27 | 250.00 | 272.00 | 250.00 | 268.00 | 268.00 | 532,900 |
| 2026-04-24 | 260.00 | 268.00 | 258.00 | 258.00 | 258.00 | 361,700 |
| 2026-04-23 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 73,800 |
| 2026-04-22 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 152,400 |
| 2026-04-21 | 266.00 | 266.00 | 240.00 | 262.00 | 262.00 | 243,300 |
| 2026-04-20 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | 81,700 |
| 2026-04-17 | 264.00 | 270.00 | 258.00 | 268.00 | 268.00 | 206,400 |
| 2026-04-16 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 171,700 |
| 2026-04-15 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 129,100 |
| 2026-04-14 | 260.00 | 268.00 | 250.00 | 264.00 | 264.00 | 225,400 |
| 2026-04-13 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | 51,200 |
| 2026-04-10 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 234,100 |
| 2026-04-09 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | 28,400 |
| 2026-04-08 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 86,900 |
| 2026-04-07 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 25,100 |
| 2026-04-06 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 70,000 |
| 2026-04-02 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 14,000 |
| 2026-04-01 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | 99,300 |
| 2026-03-31 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 76,400 |
| 2026-03-30 | 260.00 | 260.00 | 248.00 | 258.00 | 258.00 | 32,900 |
| 2026-03-27 | 266.00 | 266.00 | 230.00 | 248.00 | 248.00 | 145,800 |
| 2026-03-26 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | 42,200 |
| 2026-03-25 | 264.00 | 268.00 | 258.00 | 268.00 | 268.00 | 19,700 |
| 2026-03-17 | 270.00 | 272.00 | 256.00 | 256.00 | 256.00 | 56,900 |
| 2026-03-16 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 232,700 |
| 2026-03-13 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | 46,200 |
| 2026-03-12 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 87,900 |
| 2026-03-11 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 127,600 |
| 2026-03-10 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 233,100 |
| 2026-03-09 | 274.00 | 274.00 | 254.00 | 268.00 | 268.00 | 600,900 |
| 2026-03-06 | 278.00 | 282.00 | 262.00 | 268.00 | 268.00 | 651,300 |
| 2026-03-05 | 272.00 | 278.00 | 266.00 | 278.00 | 278.00 | 190,600 |
| 2026-03-04 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | 1,140,700 |
| 2026-03-03 | 276.00 | 286.00 | 274.00 | 284.00 | 284.00 | 512,600 |
| 2026-03-02 | 284.00 | 284.00 | 266.00 | 280.00 | 280.00 | 1,067,300 |
| 2026-02-27 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 407,500 |
| 2026-02-26 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 615,700 |
| 2026-02-25 | 290.00 | 298.00 | 282.00 | 290.00 | 290.00 | 478,800 |
| 2026-02-24 | 306.00 | 310.00 | 292.00 | 292.00 | 292.00 | 1,123,300 |
| 2026-02-23 | 280.00 | 316.00 | 280.00 | 298.00 | 298.00 | 6,433,100 |
| 2026-02-20 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 53,900 |
| 2026-02-19 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | 162,500 |
| 2026-02-18 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 120,100 |
| 2026-02-13 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 58,000 |
| 2026-02-12 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 17,700 |
| 2026-02-11 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 89,800 |
| 2026-02-10 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 111,100 |
| 2026-02-09 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 113,000 |
| 2026-02-06 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 124,200 |
| 2026-02-05 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 421,700 |
| 2026-02-04 | 274.00 | 282.00 | 272.00 | 274.00 | 274.00 | 47,100 |
| 2026-02-03 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 54,700 |
| 2026-02-02 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 267,200 |
| 2026-01-30 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 42,600 |
| 2026-01-29 | 272.00 | 272.00 | 244.00 | 270.00 | 270.00 | 524,300 |
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.