Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 822,200 |
| 2026-01-27 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 129,400 |
| 2026-01-26 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 113,200 |
| 2026-01-23 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 175,000 |
| 2026-01-22 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 352,000 |
| 2026-01-21 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 407,900 |
| 2026-01-20 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | 346,200 |
| 2026-01-19 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 482,000 |
| 2026-01-16 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-01-15 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 188,000 |
| 2026-01-14 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 35,600 |
| 2026-01-13 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 183,500 |
| 2026-01-12 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 272,000 |
| 2026-01-09 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 516,700 |
| 2026-01-08 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 279,100 |
| 2026-01-07 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 426,500 |
| 2026-01-06 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 546,500 |
| 2026-01-05 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 323,000 |
| 2026-01-02 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 131,300 |
| 2026-01-01 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-12-31 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-12-30 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 214,100 |
| 2025-12-29 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 25,900 |
| 2025-12-26 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-12-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2025-12-24 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 82,900 |
| 2025-12-23 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 108,500 |
| 2025-12-22 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 135,700 |
| 2025-12-19 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 202,600 |
| 2025-12-18 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | 106,200 |
| 2025-12-17 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 325,000 |
| 2025-12-16 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 76,100 |
| 2025-12-15 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 238,800 |
| 2025-12-12 | 278.00 | 284.00 | 272.00 | 274.00 | 274.00 | 274,500 |
| 2025-12-11 | 276.00 | 290.00 | 272.00 | 278.00 | 278.00 | 802,700 |
| 2025-12-10 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 457,100 |
| 2025-12-09 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 483,700 |
| 2025-12-08 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 393,300 |
| 2025-12-05 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 328,500 |
| 2025-12-04 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | 705,100 |
| 2025-12-03 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | 598,600 |
| 2025-12-02 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | 272,600 |
| 2025-12-01 | 280.00 | 288.00 | 278.00 | 284.00 | 284.00 | 455,800 |
| 2025-11-28 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | 206,100 |
| 2025-11-27 | 278.00 | 292.00 | 274.00 | 278.00 | 278.00 | 1,193,300 |
| 2025-11-26 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 497,200 |
| 2025-11-25 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 107,700 |
| 2025-11-24 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 223,600 |
| 2025-11-21 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | 704,200 |
| 2025-11-20 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 440,200 |
| 2025-11-19 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 166,500 |
| 2025-11-18 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 203,700 |
| 2025-11-17 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | 135,200 |
| 2025-11-14 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 159,600 |
| 2025-11-13 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 152,900 |
| 2025-11-12 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 294,600 |
| 2025-11-11 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 652,500 |
| 2025-11-10 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | 302,600 |
| 2025-11-07 | 278.00 | 336.00 | 274.00 | 276.00 | 276.00 | 7,382,800 |
| 2025-11-06 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 332,700 |
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.