Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | 49,700 |
| 2025-05-09 | 280.00 | 280.00 | 268.00 | 280.00 | 280.00 | 77,300 |
| 2025-05-08 | 288.00 | 292.00 | 268.00 | 278.00 | 278.00 | 350,600 |
| 2025-05-07 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 72,000 |
| 2025-05-06 | 298.00 | 298.00 | 278.00 | 288.00 | 288.00 | 245,700 |
| 2025-05-05 | 294.00 | 294.00 | 276.00 | 290.00 | 290.00 | 257,900 |
| 2025-05-02 | 302.00 | 308.00 | 290.00 | 294.00 | 294.00 | 112,600 |
| 2025-04-30 | 262.00 | 318.00 | 260.00 | 302.00 | 302.00 | 906,900 |
| 2025-04-29 | 282.00 | 296.00 | 264.00 | 280.00 | 280.00 | 30,600 |
| 2025-04-28 | 282.00 | 282.00 | 260.00 | 266.00 | 266.00 | 47,400 |
| 2025-04-25 | 264.00 | 282.00 | 260.00 | 266.00 | 266.00 | 41,900 |
| 2025-04-24 | 264.00 | 268.00 | 250.00 | 264.00 | 264.00 | 172,000 |
| 2025-04-23 | 258.00 | 288.00 | 258.00 | 264.00 | 264.00 | 47,800 |
| 2025-04-22 | 258.00 | 268.00 | 252.00 | 258.00 | 258.00 | 11,900 |
| 2025-04-21 | 256.00 | 262.00 | 250.00 | 258.00 | 258.00 | 16,700 |
| 2025-04-17 | 262.00 | 266.00 | 250.00 | 256.00 | 256.00 | 40,000 |
| 2025-04-16 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 5,800 |
| 2025-04-15 | 262.00 | 262.00 | 250.00 | 256.00 | 256.00 | 19,700 |
| 2025-04-14 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 17,700 |
| 2025-04-11 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 39,100 |
| 2025-04-10 | 270.00 | 272.00 | 246.00 | 266.00 | 266.00 | 130,300 |
| 2025-04-09 | 290.00 | 290.00 | 252.00 | 252.00 | 252.00 | 59,200 |
| 2025-04-08 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 6,900 |
| 2025-03-27 | 290.00 | 300.00 | 286.00 | 300.00 | 300.00 | 8,700 |
| 2025-03-26 | 296.00 | 308.00 | 292.00 | 300.00 | 300.00 | 10,600 |
| 2025-03-25 | 280.00 | 300.00 | 276.00 | 296.00 | 296.00 | 69,600 |
| 2025-03-24 | 290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 53,600 |
| 2025-03-21 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 16,700 |
| 2025-03-20 | 308.00 | 308.00 | 294.00 | 300.00 | 300.00 | 21,400 |
| 2025-03-19 | 310.00 | 312.00 | 300.00 | 306.00 | 306.00 | 78,700 |
| 2025-03-18 | 310.00 | 318.00 | 300.00 | 316.00 | 316.00 | 134,600 |
| 2025-03-17 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 155,700 |
| 2025-03-14 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 16,100 |
| 2025-03-13 | 314.00 | 322.00 | 312.00 | 316.00 | 316.00 | 9,700 |
| 2025-03-12 | 322.00 | 324.00 | 310.00 | 314.00 | 314.00 | 149,200 |
| 2025-03-11 | 328.00 | 332.00 | 320.00 | 322.00 | 322.00 | 121,000 |
| 2025-03-10 | 338.00 | 340.00 | 328.00 | 328.00 | 328.00 | 64,800 |
| 2025-03-07 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 59,500 |
| 2025-03-06 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | 47,300 |
| 2025-03-05 | 312.00 | 322.00 | 312.00 | 322.00 | 322.00 | 53,800 |
| 2025-03-04 | 326.00 | 326.00 | 306.00 | 318.00 | 318.00 | 92,800 |
| 2025-03-03 | 322.00 | 328.00 | 314.00 | 318.00 | 318.00 | 23,500 |
| 2025-02-28 | 332.00 | 332.00 | 312.00 | 318.00 | 318.00 | 187,200 |
| 2025-02-27 | 326.00 | 332.00 | 316.00 | 328.00 | 328.00 | 72,200 |
| 2025-02-26 | 318.00 | 342.00 | 318.00 | 326.00 | 326.00 | 140,700 |
| 2025-02-25 | 324.00 | 328.00 | 318.00 | 326.00 | 326.00 | 224,100 |
| 2025-02-24 | 332.00 | 334.00 | 324.00 | 330.00 | 330.00 | 69,300 |
| 2025-02-21 | 334.00 | 336.00 | 318.00 | 332.00 | 332.00 | 108,500 |
| 2025-02-20 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | 21,900 |
| 2025-02-19 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 21,400 |
| 2025-02-18 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 57,900 |
| 2025-02-17 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 160,700 |
| 2025-02-14 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 83,800 |
| 2025-02-13 | 316.00 | 348.00 | 304.00 | 324.00 | 324.00 | 123,900 |
| 2025-02-12 | 328.00 | 328.00 | 312.00 | 316.00 | 316.00 | 236,600 |
| 2025-02-11 | 340.00 | 340.00 | 328.00 | 328.00 | 328.00 | 148,800 |
| 2025-02-10 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 201,700 |
| 2025-02-07 | 342.00 | 356.00 | 342.00 | 348.00 | 348.00 | 258,800 |
| 2025-02-06 | 352.00 | 358.00 | 346.00 | 346.00 | 346.00 | 173,600 |
| 2025-02-05 | 336.00 | 370.00 | 334.00 | 352.00 | 352.00 | 434,900 |
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.