Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 342.00 | 362.00 | 330.00 | 340.00 | 340.00 | 428,000 |
| 2024-10-31 | 336.00 | 362.00 | 322.00 | 340.00 | 340.00 | 379,400 |
| 2024-10-30 | 350.00 | 350.00 | 316.00 | 336.00 | 336.00 | 837,500 |
| 2024-10-29 | 376.00 | 376.00 | 342.00 | 350.00 | 350.00 | 783,800 |
| 2024-10-28 | 380.00 | 386.00 | 358.00 | 370.00 | 370.00 | 1,047,800 |
| 2024-10-25 | 340.00 | 380.00 | 340.00 | 370.00 | 370.00 | 3,481,900 |
| 2024-10-24 | 350.00 | 368.00 | 340.00 | 350.00 | 350.00 | 291,800 |
| 2024-10-23 | 360.00 | 360.00 | 332.00 | 350.00 | 350.00 | 764,200 |
| 2024-10-22 | 324.00 | 400.00 | 320.00 | 356.00 | 356.00 | 2,764,800 |
| 2024-10-21 | 310.00 | 332.00 | 310.00 | 324.00 | 324.00 | 1,696,900 |
| 2024-10-18 | 304.00 | 322.00 | 290.00 | 320.00 | 320.00 | 2,845,900 |
| 2024-10-17 | 274.00 | 308.00 | 274.00 | 302.00 | 302.00 | 1,637,500 |
| 2024-10-16 | 272.00 | 276.00 | 266.00 | 274.00 | 274.00 | 112,300 |
| 2024-10-15 | 266.00 | 306.00 | 266.00 | 272.00 | 272.00 | 1,521,200 |
| 2024-10-14 | 256.00 | 274.00 | 248.00 | 258.00 | 258.00 | 80,500 |
| 2024-10-11 | 274.00 | 290.00 | 256.00 | 274.00 | 274.00 | 214,600 |
| 2024-10-10 | 266.00 | 274.00 | 266.00 | 270.00 | 270.00 | 18,700 |
| 2024-10-09 | 280.00 | 284.00 | 260.00 | 272.00 | 272.00 | 259,200 |
| 2024-10-08 | 290.00 | 292.00 | 274.00 | 280.00 | 280.00 | 220,700 |
| 2024-10-07 | 296.00 | 298.00 | 264.00 | 288.00 | 288.00 | 801,600 |
| 2024-10-04 | 256.00 | 300.00 | 256.00 | 296.00 | 296.00 | 1,133,500 |
| 2024-10-03 | 258.00 | 302.00 | 246.00 | 256.00 | 256.00 | 1,893,600 |
| 2024-10-02 | 252.00 | 256.00 | 242.00 | 254.00 | 254.00 | 195,200 |
| 2024-10-01 | 246.00 | 264.00 | 236.00 | 252.00 | 252.00 | 144,700 |
| 2024-09-30 | 236.00 | 262.00 | 224.00 | 246.00 | 246.00 | 201,800 |
| 2024-09-27 | 250.00 | 266.00 | 232.00 | 244.00 | 244.00 | 550,800 |
| 2024-09-26 | 228.00 | 280.00 | 226.00 | 250.00 | 250.00 | 1,155,000 |
| 2024-09-25 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2,700 |
| 2024-09-24 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 12,400 |
| 2024-09-23 | 232.00 | 238.00 | 222.00 | 230.00 | 230.00 | 36,400 |
| 2024-09-20 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 4,400 |
| 2024-09-19 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | 112,200 |
| 2024-09-18 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 25,000 |
| 2024-09-17 | 234.00 | 248.00 | 226.00 | 232.00 | 232.00 | 32,500 |
| 2024-09-13 | 224.00 | 230.00 | 222.00 | 228.00 | 228.00 | 49,400 |
| 2024-09-12 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 52,300 |
| 2024-09-11 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 1,500 |
| 2024-09-10 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | 4,600 |
| 2024-09-09 | 248.00 | 256.00 | 226.00 | 236.00 | 236.00 | 91,700 |
| 2024-09-06 | 236.00 | 246.00 | 226.00 | 246.00 | 246.00 | 15,700 |
| 2024-09-05 | 244.00 | 246.00 | 234.00 | 236.00 | 236.00 | 2,300 |
| 2024-09-04 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | 10,400 |
| 2024-09-03 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 31,500 |
| 2024-09-02 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1,100 |
| 2024-08-30 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 1,100 |
| 2024-08-29 | 242.00 | 242.00 | 230.00 | 242.00 | 242.00 | 51,100 |
| 2024-08-28 | 248.00 | 254.00 | 240.00 | 242.00 | 242.00 | 11,100 |
| 2024-08-27 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 7,000 |
| 2024-08-26 | 240.00 | 250.00 | 228.00 | 250.00 | 250.00 | 2,200 |
| 2024-08-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,200 |
| 2024-08-22 | 238.00 | 252.00 | 236.00 | 252.00 | 252.00 | 9,100 |
| 2024-08-21 | 250.00 | 250.00 | 236.00 | 248.00 | 248.00 | 40,100 |
| 2024-08-20 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 4,400 |
| 2024-08-19 | 242.00 | 254.00 | 242.00 | 252.00 | 252.00 | 3,700 |
| 2024-08-16 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 200 |
| 2024-08-15 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 2,200 |
| 2024-08-14 | 242.00 | 252.00 | 232.00 | 238.00 | 238.00 | 13,400 |
| 2024-08-13 | 256.00 | 256.00 | 238.00 | 242.00 | 242.00 | 7,600 |
| 2024-08-12 | 242.00 | 256.00 | 240.00 | 244.00 | 244.00 | 2,500 |
| 2024-08-09 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 2,400 |
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.