Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 300.00 300.00 296.00 298.00 155,300 0
06-Jun-2022 304.00 304.00 292.00 294.00 18,300 0
03-Jun-2022 294.00 298.00 292.00 292.00 2,900 0
02-Jun-2022 294.00 300.00 294.00 294.00 101,800 0
31-May-2022 280.00 300.00 280.00 294.00 24,200 0
30-May-2022 286.00 288.00 284.00 288.00 26,400 0
27-May-2022 282.00 286.00 278.00 286.00 12,300 0
25-May-2022 284.00 286.00 278.00 280.00 11,900 0
24-May-2022 282.00 284.00 278.00 280.00 1,100 0
23-May-2022 280.00 286.00 276.00 282.00 51,100 0
20-May-2022 280.00 280.00 274.00 280.00 60,300 0
19-May-2022 286.00 286.00 274.00 280.00 4,900 0
18-May-2022 284.00 286.00 284.00 286.00 400 0
17-May-2022 272.00 292.00 272.00 286.00 10,900 0
13-May-2022 274.00 300.00 268.00 272.00 339,200 0
12-May-2022 278.00 280.00 278.00 280.00 8,500 0
11-May-2022 282.00 282.00 278.00 280.00 5,800 0
10-May-2022 284.00 284.00 280.00 282.00 7,200 0
09-May-2022 294.00 294.00 284.00 284.00 2,800 0
28-Apr-2022 292.00 300.00 288.00 294.00 48,200 0
27-Apr-2022 292.00 292.00 278.00 292.00 28,500 0
26-Apr-2022 286.00 292.00 274.00 292.00 12,000 0
25-Apr-2022 292.00 298.00 292.00 292.00 4,800 0
22-Apr-2022 294.00 294.00 288.00 292.00 2,200 0
21-Apr-2022 288.00 298.00 288.00 294.00 5,800 0
20-Apr-2022 296.00 296.00 288.00 288.00 21,600 0
19-Apr-2022 298.00 298.00 286.00 294.00 3,900 0
18-Apr-2022 290.00 294.00 290.00 292.00 2,700 0
14-Apr-2022 298.00 302.00 290.00 290.00 3,100 0
13-Apr-2022 294.00 294.00 294.00 294.00 0 0
12-Apr-2022 288.00 298.00 280.00 294.00 23,300 0
11-Apr-2022 298.00 298.00 288.00 296.00 10,100 0
08-Apr-2022 298.00 298.00 298.00 298.00 900 0
07-Apr-2022 290.00 294.00 290.00 294.00 7,700 0
06-Apr-2022 298.00 298.00 286.00 292.00 6,400 0
05-Apr-2022 300.00 300.00 294.00 296.00 5,500 0
04-Apr-2022 296.00 304.00 282.00 304.00 51,700 0
01-Apr-2022 298.00 298.00 296.00 298.00 10,500 0
31-Mar-2022 304.00 304.00 294.00 298.00 54,000 0
30-Mar-2022 292.00 304.00 292.00 296.00 262,300 0
29-Mar-2022 290.00 294.00 284.00 292.00 64,800 0
28-Mar-2022 282.00 290.00 278.00 290.00 129,900 0
25-Mar-2022 278.00 280.00 272.00 278.00 83,500 0
24-Mar-2022 272.00 284.00 270.00 278.00 84,600 0
23-Mar-2022 278.00 280.00 270.00 272.00 30,200 0
22-Mar-2022 278.00 284.00 276.00 280.00 75,400 0
21-Mar-2022 280.00 286.00 278.00 284.00 38,000 0
18-Mar-2022 284.00 284.00 280.00 280.00 5,000 0
17-Mar-2022 284.00 284.00 284.00 284.00 200 0
16-Mar-2022 280.00 286.00 272.00 284.00 89,400 0
15-Mar-2022 284.00 284.00 280.00 280.00 500 0
14-Mar-2022 284.00 286.00 278.00 284.00 7,800 0
11-Mar-2022 286.00 286.00 278.00 284.00 6,200 0
10-Mar-2022 280.00 288.00 276.00 288.00 4,100 0