Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 290.00 290.00 282.00 282.00 2,600 0
09-Aug-2022 284.00 284.00 282.00 282.00 3,500 0
08-Aug-2022 280.00 292.00 280.00 286.00 7,900 0
05-Aug-2022 290.00 290.00 280.00 280.00 900 0
04-Aug-2022 282.00 284.00 280.00 280.00 140,800 0
03-Aug-2022 274.00 288.00 274.00 286.00 6,900 0
02-Aug-2022 282.00 290.00 282.00 288.00 12,300 0
01-Aug-2022 290.00 290.00 290.00 290.00 200 0
29-Jul-2022 284.00 286.00 280.00 286.00 13,400 0
28-Jul-2022 282.00 286.00 282.00 286.00 4,500 0
27-Jul-2022 290.00 290.00 282.00 282.00 32,800 0
26-Jul-2022 290.00 290.00 288.00 290.00 1,100 0
25-Jul-2022 280.00 292.00 280.00 290.00 12,600 0
22-Jul-2022 280.00 280.00 278.00 280.00 28,400 0
21-Jul-2022 282.00 282.00 282.00 282.00 3,700 0
20-Jul-2022 282.00 282.00 282.00 282.00 10,000 0
19-Jul-2022 290.00 292.00 282.00 282.00 105,500 0
18-Jul-2022 290.00 292.00 288.00 288.00 4,200 0
15-Jul-2022 292.00 292.00 290.00 290.00 2,200 0
14-Jul-2022 288.00 288.00 288.00 288.00 200 0
13-Jul-2022 284.00 288.00 284.00 288.00 3,200 0
12-Jul-2022 282.00 290.00 282.00 290.00 4,300 0
11-Jul-2022 280.00 286.00 280.00 282.00 2,800 0
08-Jul-2022 286.00 286.00 280.00 280.00 22,600 0
07-Jul-2022 288.00 288.00 282.00 282.00 6,600 0
06-Jul-2022 282.00 288.00 282.00 288.00 1,500 0
05-Jul-2022 280.00 294.00 280.00 288.00 12,500 0
04-Jul-2022 294.00 294.00 282.00 288.00 8,600 0
01-Jul-2022 300.00 300.00 282.00 286.00 17,600 0
30-Jun-2022 296.00 296.00 280.00 280.00 3,900 0
29-Jun-2022 290.00 290.00 290.00 290.00 3,700 0
28-Jun-2022 290.00 290.00 290.00 290.00 14,600 0
27-Jun-2022 292.00 292.00 282.00 292.00 13,900 0
24-Jun-2022 292.00 292.00 282.00 290.00 57,800 0
23-Jun-2022 290.00 290.00 290.00 290.00 700 0
22-Jun-2022 292.00 292.00 286.00 290.00 12,100 0
21-Jun-2022 288.00 292.00 288.00 292.00 4,800 0
20-Jun-2022 290.00 292.00 290.00 290.00 92,300 0
17-Jun-2022 292.00 292.00 292.00 292.00 1,000 0
16-Jun-2022 292.00 294.00 290.00 292.00 87,600 0
15-Jun-2022 290.00 292.00 290.00 292.00 49,800 0
14-Jun-2022 282.00 292.00 282.00 292.00 102,000 0
13-Jun-2022 290.00 292.00 276.00 282.00 243,400 0
10-Jun-2022 296.00 298.00 290.00 296.00 212,900 0
09-Jun-2022 296.00 296.00 296.00 296.00 24,700 0
08-Jun-2022 290.00 298.00 290.00 296.00 83,200 0