Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 369,800 |
| 2025-08-12 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | 974,700 |
| 2025-08-11 | 272.00 | 272.00 | 262.00 | 270.00 | 270.00 | 884,100 |
| 2025-08-08 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 412,600 |
| 2025-08-07 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 543,900 |
| 2025-08-06 | 268.00 | 288.00 | 262.00 | 268.00 | 268.00 | 3,018,300 |
| 2025-08-05 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | 1,273,700 |
| 2025-08-04 | 264.00 | 274.00 | 256.00 | 268.00 | 268.00 | 1,105,600 |
| 2025-08-01 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 575,400 |
| 2025-07-31 | 270.00 | 278.00 | 256.00 | 260.00 | 260.00 | 2,119,300 |
| 2025-07-30 | 260.00 | 300.00 | 260.00 | 266.00 | 266.00 | 3,880,800 |
| 2025-07-29 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 173,300 |
| 2025-07-28 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | 624,100 |
| 2025-07-25 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 104,600 |
| 2025-07-24 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 80,200 |
| 2025-07-23 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | 667,800 |
| 2025-07-22 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 68,700 |
| 2025-07-21 | 264.00 | 276.00 | 258.00 | 262.00 | 262.00 | 856,600 |
| 2025-07-18 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | 510,200 |
| 2025-07-17 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 25,700 |
| 2025-07-16 | 272.00 | 272.00 | 258.00 | 270.00 | 270.00 | 139,900 |
| 2025-07-15 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 258,200 |
| 2025-07-14 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 48,000 |
| 2025-07-11 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | 64,000 |
| 2025-07-10 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 158,100 |
| 2025-07-09 | 260.00 | 270.00 | 254.00 | 268.00 | 268.00 | 78,700 |
| 2025-07-08 | 268.00 | 270.00 | 256.00 | 266.00 | 266.00 | 124,000 |
| 2025-07-07 | 280.00 | 280.00 | 256.00 | 268.00 | 268.00 | 38,300 |
| 2025-07-04 | 258.00 | 280.00 | 252.00 | 268.00 | 268.00 | 106,300 |
| 2025-07-03 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | 127,000 |
| 2025-07-02 | 264.00 | 272.00 | 250.00 | 260.00 | 260.00 | 96,700 |
| 2025-07-01 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | 122,500 |
| 2025-06-30 | 276.00 | 284.00 | 268.00 | 268.00 | 268.00 | 191,700 |
| 2025-06-26 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 291,700 |
| 2025-06-25 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | 113,500 |
| 2025-06-24 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | 55,900 |
| 2025-06-23 | 286.00 | 286.00 | 268.00 | 280.00 | 280.00 | 144,000 |
| 2025-06-20 | 290.00 | 290.00 | 272.00 | 272.00 | 272.00 | 210,800 |
| 2025-06-19 | 282.00 | 298.00 | 276.00 | 282.00 | 282.00 | 860,700 |
| 2025-06-18 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 406,600 |
| 2025-06-17 | 284.00 | 318.00 | 282.00 | 288.00 | 288.00 | 779,500 |
| 2025-06-16 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | 251,500 |
| 2025-06-13 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 50,000 |
| 2025-06-12 | 294.00 | 318.00 | 282.00 | 290.00 | 290.00 | 850,200 |
| 2025-06-11 | 292.00 | 296.00 | 286.00 | 290.00 | 290.00 | 260,500 |
| 2025-06-10 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 159,200 |
| 2025-06-05 | 294.00 | 302.00 | 292.00 | 298.00 | 298.00 | 251,200 |
| 2025-06-04 | 340.00 | 346.00 | 290.00 | 290.00 | 290.00 | 3,919,800 |
| 2025-06-03 | 340.00 | 346.00 | 326.00 | 340.00 | 340.00 | 1,237,600 |
| 2025-06-02 | 346.00 | 348.00 | 330.00 | 340.00 | 340.00 | 1,080,100 |
| 2025-05-28 | 348.00 | 350.00 | 334.00 | 346.00 | 346.00 | 627,800 |
| 2025-05-27 | 342.00 | 372.00 | 328.00 | 348.00 | 348.00 | 1,941,500 |
| 2025-05-26 | 340.00 | 352.00 | 330.00 | 340.00 | 340.00 | 902,200 |
| 2025-05-23 | 336.00 | 350.00 | 334.00 | 344.00 | 344.00 | 650,200 |
| 2025-05-22 | 338.00 | 360.00 | 336.00 | 340.00 | 340.00 | 704,500 |
| 2025-05-21 | 348.00 | 350.00 | 320.00 | 338.00 | 338.00 | 503,400 |
| 2025-05-20 | 304.00 | 356.00 | 300.00 | 340.00 | 340.00 | 712,700 |
| 2025-05-19 | 286.00 | 332.00 | 280.00 | 302.00 | 302.00 | 636,500 |
| 2025-05-16 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 41,600 |
| 2025-05-15 | 276.00 | 280.00 | 272.00 | 280.00 | 280.00 | 80,700 |
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.