Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 262.00 262.00 262.00 262.00 200 0
28-Dec-2022 260.00 264.00 260.00 262.00 800 0
27-Dec-2022 260.00 274.00 260.00 268.00 1,400 0
26-Dec-2022 268.00 276.00 256.00 260.00 3,400 0
23-Dec-2022 254.00 256.00 254.00 256.00 1,600 0
22-Dec-2022 260.00 260.00 258.00 260.00 13,700 0
21-Dec-2022 260.00 260.00 260.00 260.00 2,100 0
20-Dec-2022 264.00 266.00 256.00 260.00 18,200 0
19-Dec-2022 250.00 266.00 250.00 266.00 24,900 0
16-Dec-2022 260.00 260.00 250.00 250.00 48,900 0
15-Dec-2022 270.00 286.00 260.00 260.00 6,600 0
14-Dec-2022 272.00 272.00 270.00 270.00 2,400 0
13-Dec-2022 268.00 278.00 268.00 272.00 47,900 0
12-Dec-2022 288.00 288.00 288.00 288.00 5,900 0
09-Dec-2022 310.00 316.00 308.00 308.00 38,000 0
08-Dec-2022 264.00 330.00 262.00 330.00 11,400 0
07-Dec-2022 264.00 264.00 264.00 264.00 0 0
06-Dec-2022 264.00 264.00 264.00 264.00 3,200 0
05-Dec-2022 266.00 266.00 266.00 266.00 200 0
02-Dec-2022 264.00 266.00 264.00 266.00 200 0
01-Dec-2022 268.00 270.00 266.00 270.00 3,200 0
30-Nov-2022 272.00 272.00 260.00 270.00 600 0
29-Nov-2022 262.00 274.00 262.00 262.00 700 0
28-Nov-2022 266.00 266.00 262.00 262.00 3,200 0
25-Nov-2022 266.00 274.00 266.00 268.00 3,200 0
24-Nov-2022 268.00 272.00 264.00 268.00 7,000 0
23-Nov-2022 264.00 274.00 264.00 274.00 300 0
22-Nov-2022 270.00 272.00 270.00 270.00 2,100 0
21-Nov-2022 264.00 274.00 264.00 274.00 4,900 0
18-Nov-2022 266.00 272.00 266.00 268.00 2,600 0
17-Nov-2022 274.00 274.00 266.00 266.00 4,200 0
16-Nov-2022 270.00 274.00 266.00 266.00 2,300 0
15-Nov-2022 266.00 274.00 254.00 274.00 9,700 0
14-Nov-2022 270.00 270.00 250.00 268.00 40,900 0
11-Nov-2022 266.00 266.00 264.00 264.00 1,100 0
10-Nov-2022 278.00 278.00 268.00 268.00 9,800 0
09-Nov-2022 264.00 276.00 264.00 268.00 7,100 0
08-Nov-2022 264.00 268.00 264.00 268.00 2,200 0
07-Nov-2022 264.00 270.00 264.00 268.00 6,000 0
04-Nov-2022 276.00 276.00 260.00 276.00 400 0
03-Nov-2022 276.00 276.00 276.00 276.00 100 0
02-Nov-2022 270.00 278.00 270.00 276.00 9,300 0
01-Nov-2022 278.00 278.00 260.00 270.00 26,800 0
31-Oct-2022 278.00 278.00 278.00 278.00 3,600 0
28-Oct-2022 290.00 290.00 280.00 280.00 4,900 0
27-Oct-2022 282.00 296.00 280.00 288.00 32,000 0
26-Oct-2022 284.00 302.00 282.00 282.00 393,200 0
25-Oct-2022 302.00 310.00 290.00 302.00 114,000 0
24-Oct-2022 266.00 326.00 262.00 310.00 259,900 0
21-Oct-2022 252.00 268.00 250.00 268.00 17,000 0
20-Oct-2022 250.00 250.00 250.00 250.00 100 0
19-Oct-2022 254.00 258.00 254.00 258.00 1,100 0
18-Oct-2022 256.00 268.00 254.00 254.00 2,000 0
17-Oct-2022 256.00 256.00 256.00 256.00 9,600 0
14-Oct-2022 260.00 260.00 260.00 260.00 25,500 0
13-Oct-2022 270.00 270.00 256.00 268.00 10,300 0
12-Oct-2022 268.00 268.00 268.00 268.00 400 0
11-Oct-2022 270.00 270.00 266.00 268.00 14,700 0
10-Oct-2022 270.00 272.00 270.00 270.00 110,400 0
07-Oct-2022 274.00 274.00 270.00 270.00 9,900 0
06-Oct-2022 276.00 276.00 272.00 272.00 24,500 0
05-Oct-2022 278.00 278.00 276.00 276.00 200 0
04-Oct-2022 272.00 272.00 272.00 272.00 4,300 0
03-Oct-2022 274.00 274.00 272.00 272.00 3,100 0
30-Sep-2022 278.00 278.00 274.00 274.00 6,000 0
29-Sep-2022 280.00 280.00 270.00 280.00 59,200 0
28-Sep-2022 280.00 280.00 280.00 280.00 3,600 0
27-Sep-2022 280.00 280.00 280.00 280.00 200 0
26-Sep-2022 282.00 282.00 276.00 278.00 12,000 0
23-Sep-2022 282.00 282.00 276.00 282.00 35,500 0
22-Sep-2022 282.00 282.00 282.00 282.00 11,200 0
21-Sep-2022 280.00 282.00 280.00 282.00 3,500 0
20-Sep-2022 282.00 282.00 280.00 280.00 1,700 0
19-Sep-2022 278.00 286.00 278.00 286.00 12,600 0
16-Sep-2022 278.00 278.00 274.00 276.00 20,400 0
15-Sep-2022 282.00 282.00 278.00 278.00 8,500 0
14-Sep-2022 282.00 282.00 280.00 282.00 4,600 0
13-Sep-2022 280.00 284.00 280.00 280.00 9,100 0
12-Sep-2022 280.00 286.00 278.00 286.00 5,400 0
09-Sep-2022 280.00 282.00 280.00 280.00 8,300 0
08-Sep-2022 278.00 286.00 278.00 280.00 8,000 0
07-Sep-2022 278.00 286.00 276.00 278.00 70,900 0
06-Sep-2022 280.00 280.00 278.00 280.00 26,000 0
05-Sep-2022 286.00 286.00 286.00 286.00 1,600 0
02-Sep-2022 282.00 286.00 280.00 286.00 2,500 0
01-Sep-2022 288.00 288.00 284.00 284.00 1,800 0
31-Aug-2022 288.00 288.00 286.00 286.00 600 0
30-Aug-2022 288.00 288.00 282.00 282.00 3,700 0
29-Aug-2022 282.00 282.00 282.00 282.00 9,000 0
26-Aug-2022 290.00 290.00 282.00 282.00 14,600 0
25-Aug-2022 286.00 286.00 286.00 286.00 700 0
24-Aug-2022 286.00 286.00 286.00 286.00 1,900 0
23-Aug-2022 280.00 290.00 280.00 280.00 16,200 0
22-Aug-2022 286.00 286.00 280.00 280.00 41,500 0
19-Aug-2022 282.00 290.00 282.00 290.00 1,100 0
18-Aug-2022 286.00 286.00 282.00 282.00 5,500 0
16-Aug-2022 290.00 290.00 286.00 286.00 2,300 0
15-Aug-2022 280.00 290.00 280.00 290.00 800 0
12-Aug-2022 286.00 286.00 278.00 278.00 700 0
11-Aug-2022 282.00 286.00 282.00 284.00 16,100 0