PT Kirana Megatara Tbk (KMTR.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 03:02PM WIB
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2,100 |
| May 30, 2024 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,000 |
| May 29, 2024 | 216.00 | 224.00 | 210.00 | 210.00 | 210.00 | 400 |
| May 28, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 200 |
| May 27, 2024 | 214.00 | 230.00 | 214.00 | 222.00 | 222.00 | 40,800 |
| May 22, 2024 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 12,400 |
| May 21, 2024 | 232.00 | 236.00 | 197.00 | 232.00 | 232.00 | 50,200 |
| May 20, 2024 | 180.00 | 242.00 | 180.00 | 242.00 | 242.00 | 136,900 |
| May 17, 2024 | 206.00 | 206.00 | 180.00 | 180.00 | 180.00 | 5,800 |
| May 16, 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 800 |
| May 15, 2024 | 187.00 | 214.00 | 184.00 | 212.00 | 212.00 | 30,500 |
| May 14, 2024 | 214.00 | 214.00 | 191.00 | 192.00 | 192.00 | 19,100 |
| May 13, 2024 | 200.00 | 226.00 | 200.00 | 204.00 | 204.00 | 2,000 |
| May 08, 2024 | 214.00 | 232.00 | 190.00 | 204.00 | 204.00 | 6,200 |
| May 07, 2024 | 200.00 | 216.00 | 200.00 | 214.00 | 214.00 | 6,900 |
| May 06, 2024 | 210.00 | 232.00 | 208.00 | 216.00 | 216.00 | 7,700 |
| May 03, 2024 | 244.00 | 252.00 | 212.00 | 212.00 | 212.00 | 22,000 |
| May 02, 2024 | 230.00 | 232.00 | 210.00 | 210.00 | 210.00 | 4,900 |
| Apr 30, 2024 | 240.00 | 254.00 | 230.00 | 230.00 | 230.00 | 3,800 |
| Apr 29, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 7,800 |
| Apr 26, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Apr 25, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Apr 24, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 400 |
| Apr 23, 2024 | 226.00 | 234.00 | 224.00 | 234.00 | 234.00 | 122,500 |
| Apr 22, 2024 | 238.00 | 256.00 | 234.00 | 236.00 | 236.00 | 12,100 |
| Apr 19, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Apr 18, 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 200 |
| Apr 17, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 16, 2024 | 236.00 | 274.00 | 230.00 | 240.00 | 240.00 | 28,700 |
| Apr 05, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 4,300 |
| Apr 04, 2024 | 248.00 | 250.00 | 238.00 | 240.00 | 240.00 | 5,900 |
| Apr 03, 2024 | 244.00 | 248.00 | 236.00 | 248.00 | 248.00 | 4,900 |
| Apr 02, 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 1,100 |
| Apr 01, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Mar 28, 2024 | 258.00 | 270.00 | 252.00 | 252.00 | 252.00 | 44,000 |
| Mar 27, 2024 | 280.00 | 282.00 | 266.00 | 266.00 | 266.00 | 11,300 |
| Mar 26, 2024 | 268.00 | 268.00 | 254.00 | 268.00 | 268.00 | 200 |
| Mar 25, 2024 | 280.00 | 280.00 | 250.00 | 268.00 | 268.00 | 98,100 |
| Mar 22, 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2,100 |
| Mar 21, 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,600 |
| Mar 20, 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 6,900 |
| Mar 19, 2024 | 264.00 | 266.00 | 252.00 | 262.00 | 262.00 | 7,600 |
| Mar 18, 2024 | 252.00 | 264.00 | 222.00 | 264.00 | 264.00 | 3,400 |
| Mar 15, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 100 |
| Mar 14, 2024 | 248.00 | 266.00 | 248.00 | 266.00 | 266.00 | 900 |
| Mar 13, 2024 | 268.00 | 268.00 | 204.00 | 268.00 | 268.00 | 1,900 |
| Mar 08, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 200 |
| Mar 07, 2024 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 10,200 |
| Mar 06, 2024 | 256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 2,700 |
| Mar 05, 2024 | 268.00 | 268.00 | 256.00 | 256.00 | 256.00 | 3,900 |
| Mar 04, 2024 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 13,100 |
| Mar 01, 2024 | 268.00 | 276.00 | 258.00 | 270.00 | 270.00 | 11,400 |
| Feb 29, 2024 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | 3,000 |
| Feb 28, 2024 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 9,200 |
| Feb 27, 2024 | 256.00 | 270.00 | 254.00 | 270.00 | 270.00 | 2,200 |
| Feb 26, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| Feb 23, 2024 | 274.00 | 274.00 | 258.00 | 270.00 | 270.00 | 1,000 |
| Feb 22, 2024 | 266.00 | 270.00 | 258.00 | 266.00 | 266.00 | 17,600 |
| Feb 21, 2024 | 278.00 | 278.00 | 256.00 | 266.00 | 266.00 | 31,900 |
| Feb 20, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Feb 19, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Feb 16, 2024 | 276.00 | 278.00 | 270.00 | 278.00 | 278.00 | 26,100 |
| Feb 15, 2024 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 23,100 |
| Feb 13, 2024 | 276.00 | 278.00 | 264.00 | 266.00 | 266.00 | 4,300 |
| Feb 12, 2024 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 25,800 |
| Feb 07, 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 33,500 |
| Feb 06, 2024 | 278.00 | 282.00 | 272.00 | 274.00 | 274.00 | 5,300 |
| Feb 05, 2024 | 282.00 | 284.00 | 270.00 | 280.00 | 280.00 | 80,600 |
| Feb 02, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 8,100 |
| Feb 01, 2024 | 270.00 | 284.00 | 270.00 | 282.00 | 282.00 | 9,600 |
| Jan 31, 2024 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 15,700 |
| Jan 30, 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 15,600 |
| Jan 29, 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 10,800 |
| Jan 26, 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 1,800 |
| Jan 25, 2024 | 280.00 | 282.00 | 272.00 | 282.00 | 282.00 | 5,600 |
| Jan 24, 2024 | 282.00 | 290.00 | 278.00 | 278.00 | 278.00 | 17,700 |
| Jan 23, 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 27,500 |
| Jan 22, 2024 | 280.00 | 292.00 | 280.00 | 284.00 | 284.00 | 62,700 |
| Jan 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 300 |
| Jan 18, 2024 | 272.00 | 286.00 | 272.00 | 280.00 | 280.00 | 62,600 |
| Jan 17, 2024 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 10,100 |
| Jan 16, 2024 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 25,400 |
| Jan 15, 2024 | 276.00 | 290.00 | 276.00 | 286.00 | 286.00 | 33,300 |
| Jan 12, 2024 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 42,200 |
| Jan 11, 2024 | 272.00 | 280.00 | 266.00 | 276.00 | 276.00 | 39,700 |
| Jan 10, 2024 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 5,100 |
| Jan 09, 2024 | 268.00 | 282.00 | 268.00 | 282.00 | 282.00 | 47,800 |
| Jan 08, 2024 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 4,000 |
| Jan 05, 2024 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1,900 |
| Jan 04, 2024 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 12,200 |
| Jan 03, 2024 | 278.00 | 288.00 | 272.00 | 288.00 | 288.00 | 87,300 |
| Jan 02, 2024 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 62,700 |
| Dec 29, 2023 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 24,100 |
| Dec 28, 2023 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 14,400 |
| Dec 27, 2023 | 278.00 | 282.00 | 272.00 | 282.00 | 282.00 | 2,200 |
| Dec 22, 2023 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 2,100 |
| Dec 21, 2023 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | 1,200 |
| Dec 20, 2023 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 3,400 |
| Dec 19, 2023 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 10,300 |
| Dec 18, 2023 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 27,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.