Kirana Megatara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 7,100 |
| 2026-10-22 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | 167,200 |
| 2026-10-21 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 21,000 |
| 2026-10-20 | 216.00 | 246.00 | 202.00 | 224.00 | 224.00 | 630,700 |
| 2026-10-19 | 220.00 | 232.00 | 216.00 | 216.00 | 216.00 | 170,300 |
| 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 |
Page 1 of 1 · 22 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.