Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | 281,300 |
| 2025-11-04 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 308,300 |
| 2025-11-03 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 368,700 |
| 2025-10-31 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 465,200 |
| 2025-10-30 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 483,900 |
| 2025-10-29 | 282.00 | 282.00 | 266.00 | 274.00 | 274.00 | 1,091,200 |
| 2025-10-28 | 298.00 | 300.00 | 270.00 | 280.00 | 280.00 | 1,250,700 |
| 2025-10-27 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | 117,100 |
| 2025-10-24 | 304.00 | 306.00 | 288.00 | 298.00 | 298.00 | 620,000 |
| 2025-10-23 | 306.00 | 308.00 | 288.00 | 304.00 | 304.00 | 961,700 |
| 2025-10-22 | 286.00 | 312.00 | 284.00 | 302.00 | 302.00 | 2,656,000 |
| 2025-10-21 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 373,800 |
| 2025-10-20 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 210,200 |
← NewerPage 5 of 5 · 253 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.