Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 340.00 | 344.00 | 330.00 | 340.00 | 340.00 | 260,700 |
| 2025-02-03 | 348.00 | 350.00 | 330.00 | 340.00 | 340.00 | 76,500 |
| 2025-01-31 | 342.00 | 358.00 | 322.00 | 348.00 | 348.00 | 276,200 |
| 2025-01-30 | 348.00 | 400.00 | 332.00 | 342.00 | 342.00 | 3,200,700 |
| 2025-01-24 | 334.00 | 334.00 | 318.00 | 322.00 | 322.00 | 74,700 |
| 2025-01-23 | 320.00 | 338.00 | 320.00 | 324.00 | 324.00 | 1,143,900 |
| 2025-01-22 | 344.00 | 344.00 | 306.00 | 326.00 | 326.00 | 1,046,500 |
| 2025-01-21 | 330.00 | 346.00 | 292.00 | 344.00 | 344.00 | 1,002,400 |
| 2025-01-20 | 328.00 | 340.00 | 324.00 | 328.00 | 328.00 | 38,500 |
| 2025-01-17 | 318.00 | 328.00 | 318.00 | 328.00 | 328.00 | 4,500 |
| 2025-01-16 | 326.00 | 348.00 | 318.00 | 330.00 | 330.00 | 647,400 |
| 2025-01-15 | 326.00 | 338.00 | 284.00 | 330.00 | 330.00 | 1,653,900 |
| 2025-01-14 | 324.00 | 348.00 | 310.00 | 316.00 | 316.00 | 158,200 |
| 2025-01-13 | 326.00 | 330.00 | 316.00 | 324.00 | 324.00 | 31,300 |
| 2025-01-10 | 316.00 | 348.00 | 316.00 | 316.00 | 316.00 | 39,100 |
| 2025-01-09 | 318.00 | 322.00 | 312.00 | 320.00 | 320.00 | 6,300 |
| 2025-01-08 | 314.00 | 322.00 | 312.00 | 320.00 | 320.00 | 7,500 |
| 2025-01-07 | 318.00 | 328.00 | 310.00 | 322.00 | 322.00 | 13,900 |
| 2025-01-06 | 322.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4,300 |
| 2025-01-03 | 318.00 | 380.00 | 308.00 | 322.00 | 322.00 | 135,500 |
| 2025-01-02 | 326.00 | 326.00 | 306.00 | 312.00 | 312.00 | 145,200 |
| 2024-12-30 | 328.00 | 400.00 | 314.00 | 320.00 | 320.00 | 845,600 |
| 2024-12-27 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2024-12-24 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 7,400 |
| 2024-12-23 | 322.00 | 328.00 | 312.00 | 320.00 | 320.00 | 22,500 |
| 2024-12-20 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 8,200 |
| 2024-12-19 | 312.00 | 324.00 | 312.00 | 320.00 | 320.00 | 16,600 |
| 2024-12-18 | 312.00 | 328.00 | 306.00 | 322.00 | 322.00 | 19,800 |
| 2024-12-17 | 326.00 | 326.00 | 300.00 | 312.00 | 312.00 | 69,100 |
| 2024-12-16 | 320.00 | 330.00 | 310.00 | 326.00 | 326.00 | 127,400 |
| 2024-12-13 | 350.00 | 350.00 | 300.00 | 320.00 | 320.00 | 1,289,800 |
| 2024-12-12 | 318.00 | 350.00 | 310.00 | 348.00 | 348.00 | 1,060,700 |
| 2024-12-11 | 320.00 | 322.00 | 306.00 | 318.00 | 318.00 | 642,900 |
| 2024-12-10 | 316.00 | 322.00 | 300.00 | 318.00 | 318.00 | 65,400 |
| 2024-12-09 | 298.00 | 328.00 | 278.00 | 316.00 | 316.00 | 484,000 |
| 2024-12-06 | 294.00 | 314.00 | 286.00 | 296.00 | 296.00 | 183,800 |
| 2024-12-05 | 336.00 | 340.00 | 254.00 | 294.00 | 294.00 | 3,953,200 |
| 2024-12-04 | 336.00 | 344.00 | 330.00 | 332.00 | 332.00 | 162,700 |
| 2024-12-03 | 334.00 | 348.00 | 324.00 | 336.00 | 336.00 | 128,300 |
| 2024-12-02 | 324.00 | 336.00 | 320.00 | 334.00 | 334.00 | 139,200 |
| 2024-11-29 | 328.00 | 330.00 | 318.00 | 324.00 | 324.00 | 261,600 |
| 2024-11-28 | 332.00 | 334.00 | 310.00 | 328.00 | 328.00 | 356,000 |
| 2024-11-26 | 336.00 | 346.00 | 310.00 | 330.00 | 330.00 | 1,110,700 |
| 2024-11-25 | 332.00 | 340.00 | 322.00 | 326.00 | 326.00 | 107,400 |
| 2024-11-22 | 338.00 | 348.00 | 292.00 | 330.00 | 330.00 | 265,000 |
| 2024-11-21 | 342.00 | 350.00 | 328.00 | 338.00 | 338.00 | 45,200 |
| 2024-11-20 | 338.00 | 348.00 | 328.00 | 338.00 | 338.00 | 297,500 |
| 2024-11-19 | 338.00 | 370.00 | 336.00 | 346.00 | 346.00 | 330,000 |
| 2024-11-18 | 326.00 | 400.00 | 326.00 | 350.00 | 350.00 | 373,900 |
| 2024-11-15 | 318.00 | 328.00 | 272.00 | 326.00 | 326.00 | 81,500 |
| 2024-11-14 | 326.00 | 328.00 | 316.00 | 326.00 | 326.00 | 14,300 |
| 2024-11-13 | 334.00 | 334.00 | 326.00 | 328.00 | 328.00 | 15,200 |
| 2024-11-12 | 336.00 | 348.00 | 322.00 | 334.00 | 334.00 | 499,700 |
| 2024-11-11 | 342.00 | 350.00 | 320.00 | 338.00 | 338.00 | 987,400 |
| 2024-11-08 | 350.00 | 352.00 | 324.00 | 344.00 | 344.00 | 723,400 |
| 2024-11-07 | 356.00 | 356.00 | 282.00 | 342.00 | 342.00 | 743,400 |
| 2024-11-06 | 348.00 | 400.00 | 346.00 | 356.00 | 356.00 | 715,900 |
| 2024-11-05 | 346.00 | 350.00 | 330.00 | 344.00 | 344.00 | 874,000 |
| 2024-11-04 | 340.00 | 358.00 | 336.00 | 342.00 | 342.00 | 204,400 |
| 2024-11-01 | 342.00 | 362.00 | 330.00 | 340.00 | 340.00 | 428,000 |
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.