Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 230.00 | 240.00 | 214.00 | 232.00 | 232.00 | 854,800 |
| 2026-10-15 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | 24,800 |
| 2026-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 200 |
| 2026-10-13 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 29,300 |
| 2026-10-12 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 19,700 |
| 2026-10-09 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 27,000 |
| 2026-10-08 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 89,500 |
| 2026-10-07 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 74,700 |
| 2026-10-06 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 163,000 |
| 2026-10-05 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 27,400 |
| 2026-10-02 | 244.00 | 254.00 | 238.00 | 238.00 | 238.00 | 23,700 |
| 2026-10-01 | 258.00 | 260.00 | 242.00 | 244.00 | 244.00 | 51,700 |
| 2026-09-30 | 244.00 | 264.00 | 230.00 | 244.00 | 244.00 | 156,600 |
| 2026-09-29 | 248.00 | 250.00 | 234.00 | 244.00 | 244.00 | 37,800 |
| 2026-09-28 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | 23,100 |
| 2026-09-25 | 252.00 | 256.00 | 244.00 | 250.00 | 250.00 | 74,200 |
| 2026-09-24 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 9,800 |
| 2026-09-23 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 35,000 |
| 2026-09-22 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 72,000 |
| 2026-09-21 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 37,500 |
| 2026-09-18 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 28,500 |
| 2026-09-17 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 168,600 |
| 2026-09-16 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | 36,100 |
| 2026-09-15 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 16,400 |
| 2026-09-14 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 17,300 |
| 2026-09-11 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 253,600 |
| 2026-09-10 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 196,200 |
| 2026-09-09 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 62,700 |
| 2026-09-08 | 256.00 | 260.00 | 244.00 | 252.00 | 252.00 | 58,100 |
| 2026-09-07 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 19,000 |
| 2026-09-04 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 8,300 |
| 2026-09-03 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 351,600 |
| 2026-09-02 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 47,900 |
| 2026-09-01 | 258.00 | 258.00 | 240.00 | 250.00 | 250.00 | 286,600 |
| 2026-08-31 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 419,000 |
| 2026-08-28 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 5,900 |
| 2026-08-27 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 25,700 |
| 2026-08-26 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 94,900 |
| 2026-08-25 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2026-08-24 | 238.00 | 242.00 | 228.00 | 238.00 | 238.00 | 35,700 |
| 2026-08-21 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 290,900 |
| 2026-08-20 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 252,300 |
| 2026-08-19 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 26,900 |
| 2026-08-18 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 427,500 |
| 2026-08-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-08-14 | 228.00 | 254.00 | 228.00 | 230.00 | 230.00 | 921,000 |
| 2026-08-13 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 32,900 |
| 2026-08-12 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 36,800 |
| 2026-08-11 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | 105,000 |
| 2026-08-10 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 41,500 |
| 2026-08-07 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | 52,500 |
| 2026-08-06 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 42,800 |
| 2026-08-05 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 100,000 |
| 2026-08-04 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 87,400 |
| 2026-08-03 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 55,800 |
| 2026-07-31 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 5,400 |
| 2026-07-30 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 41,900 |
| 2026-07-29 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 739,800 |
| 2026-07-28 | 250.00 | 260.00 | 230.00 | 248.00 | 248.00 | 382,700 |
| 2026-07-27 | 232.00 | 250.00 | 224.00 | 250.00 | 250.00 | 285,200 |
Page 1 of 3 · 130 trading daysOlder →
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.