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 |
| 2025-10-17 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 319,700 |
| 2025-10-16 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 229,000 |
| 2025-10-15 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 302,700 |
| 2025-10-14 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | 331,000 |
| 2025-10-13 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 317,500 |
| 2025-10-10 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 522,800 |
| 2025-10-09 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 383,000 |
| 2025-10-08 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 556,900 |
| 2025-10-07 | 290.00 | 296.00 | 284.00 | 294.00 | 294.00 | 558,700 |
| 2025-10-06 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | 304,600 |
| 2025-10-03 | 296.00 | 300.00 | 290.00 | 294.00 | 294.00 | 339,000 |
| 2025-10-02 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | 408,000 |
| 2025-10-01 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 262,200 |
| 2025-09-30 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | 308,300 |
| 2025-09-29 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | 321,800 |
| 2025-09-26 | 300.00 | 302.00 | 290.00 | 298.00 | 298.00 | 200,000 |
| 2025-09-25 | 296.00 | 304.00 | 282.00 | 298.00 | 298.00 | 629,700 |
| 2025-09-24 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | 308,000 |
| 2025-09-23 | 296.00 | 302.00 | 286.00 | 298.00 | 298.00 | 416,000 |
| 2025-09-22 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | 1,108,300 |
| 2025-09-19 | 302.00 | 302.00 | 286.00 | 296.00 | 296.00 | 378,000 |
| 2025-09-18 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | 157,300 |
| 2025-09-17 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | 485,600 |
| 2025-09-16 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | 533,800 |
| 2025-09-15 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 446,400 |
| 2025-09-12 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | 294,700 |
| 2025-09-11 | 288.00 | 302.00 | 280.00 | 290.00 | 290.00 | 1,769,700 |
| 2025-09-10 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 1,129,000 |
| 2025-09-09 | 316.00 | 316.00 | 294.00 | 296.00 | 296.00 | 1,198,900 |
| 2025-09-08 | 306.00 | 314.00 | 298.00 | 310.00 | 310.00 | 819,900 |
| 2025-09-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2025-09-04 | 324.00 | 328.00 | 304.00 | 308.00 | 308.00 | 1,204,900 |
| 2025-09-03 | 330.00 | 338.00 | 318.00 | 318.00 | 318.00 | 2,210,000 |
| 2025-09-02 | 360.00 | 360.00 | 316.00 | 326.00 | 326.00 | 9,107,100 |
| 2025-09-01 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | 3,713,200 |
| 2025-08-29 | 400.00 | 410.00 | 330.00 | 352.00 | 352.00 | 9,551,100 |
| 2025-08-28 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 9,130,000 |
| 2025-08-27 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 576,600 |
| 2025-08-26 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | 1,349,800 |
| 2025-08-25 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 1,971,900 |
| 2025-08-22 | 276.00 | 284.00 | 276.00 | 278.00 | 278.00 | 756,100 |
| 2025-08-21 | 272.00 | 294.00 | 270.00 | 276.00 | 276.00 | 1,626,100 |
| 2025-08-20 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 568,500 |
| 2025-08-19 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 361,400 |
| 2025-08-18 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2025-08-15 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 423,600 |
| 2025-08-14 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 891,200 |
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.