Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 93,800 |
| 2026-05-07 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 326,400 |
| 2026-05-06 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | 190,300 |
| 2026-05-05 | 256.00 | 264.00 | 256.00 | 256.00 | 256.00 | 85,100 |
| 2026-05-04 | 258.00 | 274.00 | 254.00 | 256.00 | 256.00 | 344,100 |
| 2026-05-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-04-30 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 210,200 |
| 2026-04-29 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 62,000 |
| 2026-04-28 | 270.00 | 276.00 | 264.00 | 264.00 | 264.00 | 279,400 |
| 2026-04-27 | 250.00 | 272.00 | 250.00 | 268.00 | 268.00 | 532,900 |
← NewerPage 3 of 3 · 130 trading days
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.