Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 280.00 280.00 280.00 280.00 300 0
18-Jan-2024 272.00 286.00 272.00 280.00 62,600 0
17-Jan-2024 280.00 290.00 280.00 286.00 10,100 0
16-Jan-2024 286.00 286.00 274.00 274.00 25,400 0
15-Jan-2024 276.00 290.00 276.00 286.00 33,300 0
12-Jan-2024 278.00 280.00 276.00 280.00 42,200 0
11-Jan-2024 272.00 280.00 266.00 276.00 39,700 0
10-Jan-2024 278.00 280.00 278.00 280.00 5,100 0
09-Jan-2024 268.00 282.00 268.00 282.00 47,800 0
08-Jan-2024 282.00 282.00 276.00 282.00 4,000 0
05-Jan-2024 280.00 286.00 280.00 284.00 1,900 0
04-Jan-2024 288.00 288.00 280.00 280.00 12,200 0
03-Jan-2024 278.00 288.00 272.00 288.00 87,300 0
02-Jan-2024 274.00 280.00 272.00 272.00 62,700 0
29-Dec-2023 276.00 280.00 274.00 278.00 24,100 0
28-Dec-2023 282.00 282.00 276.00 280.00 14,400 0
27-Dec-2023 278.00 282.00 272.00 282.00 2,200 0
22-Dec-2023 274.00 284.00 274.00 278.00 2,100 0
21-Dec-2023 280.00 284.00 274.00 284.00 1,200 0
20-Dec-2023 278.00 284.00 278.00 284.00 3,400 0
19-Dec-2023 276.00 284.00 276.00 284.00 10,300 0
18-Dec-2023 272.00 284.00 272.00 284.00 27,500 0
15-Dec-2023 282.00 282.00 276.00 280.00 28,000 0
14-Dec-2023 276.00 282.00 276.00 282.00 9,600 0
13-Dec-2023 280.00 298.00 278.00 286.00 223,000 0
12-Dec-2023 274.00 290.00 274.00 274.00 59,300 0
11-Dec-2023 274.00 284.00 274.00 284.00 200 0
08-Dec-2023 284.00 284.00 284.00 284.00 0 0
07-Dec-2023 274.00 284.00 274.00 284.00 5,600 0
06-Dec-2023 274.00 286.00 274.00 286.00 7,300 0
05-Dec-2023 272.00 284.00 272.00 284.00 300 0
04-Dec-2023 284.00 284.00 284.00 284.00 13,900 0
01-Dec-2023 284.00 284.00 284.00 284.00 100 0
30-Nov-2023 286.00 286.00 286.00 286.00 0 0
29-Nov-2023 286.00 286.00 280.00 286.00 3,100 0
28-Nov-2023 280.00 286.00 274.00 284.00 9,700 0
27-Nov-2023 278.00 284.00 272.00 284.00 38,500 0
24-Nov-2023 278.00 290.00 274.00 278.00 81,200 0
23-Nov-2023 276.00 288.00 276.00 278.00 16,000 0
22-Nov-2023 274.00 290.00 274.00 288.00 3,600 0
21-Nov-2023 290.00 290.00 280.00 290.00 5,200 0
20-Nov-2023 282.00 290.00 278.00 290.00 57,200 0
17-Nov-2023 276.00 284.00 276.00 284.00 1,800 0
16-Nov-2023 280.00 288.00 276.00 284.00 74,400 0
15-Nov-2023 286.00 286.00 284.00 284.00 7,900 0
14-Nov-2023 288.00 288.00 276.00 286.00 3,000 0
13-Nov-2023 272.00 290.00 272.00 290.00 900 0
10-Nov-2023 282.00 290.00 282.00 288.00 11,100 0
09-Nov-2023 286.00 290.00 280.00 282.00 11,800 0
08-Nov-2023 288.00 290.00 284.00 284.00 2,400 0
07-Nov-2023 298.00 298.00 282.00 290.00 41,300 0
06-Nov-2023 280.00 290.00 280.00 290.00 10,100 0
03-Nov-2023 280.00 290.00 280.00 290.00 11,800 0
02-Nov-2023 288.00 290.00 278.00 290.00 1,200 0
01-Nov-2023 288.00 290.00 278.00 290.00 8,000 0
31-Oct-2023 288.00 290.00 288.00 290.00 900 0
30-Oct-2023 278.00 292.00 264.00 292.00 39,600 0
27-Oct-2023 294.00 294.00 278.00 292.00 40,300 0
26-Oct-2023 284.00 292.00 282.00 288.00 14,100 0
25-Oct-2023 280.00 294.00 280.00 292.00 43,700 0
24-Oct-2023 278.00 294.00 276.00 292.00 15,000 0
23-Oct-2023 296.00 300.00 290.00 296.00 24,400 0
20-Oct-2023 290.00 296.00 290.00 296.00 600 0
19-Oct-2023 296.00 296.00 286.00 296.00 27,600 0
18-Oct-2023 292.00 296.00 286.00 296.00 77,800 0
17-Oct-2023 270.00 294.00 270.00 286.00 13,900 0
16-Oct-2023 294.00 296.00 276.00 292.00 8,400 0
13-Oct-2023 288.00 294.00 286.00 294.00 67,500 0
12-Oct-2023 284.00 290.00 272.00 290.00 9,700 0
11-Oct-2023 284.00 290.00 284.00 290.00 41,800 0
10-Oct-2023 278.00 290.00 278.00 290.00 54,700 0
09-Oct-2023 300.00 300.00 284.00 284.00 13,800 0
06-Oct-2023 290.00 290.00 288.00 288.00 9,100 0
05-Oct-2023 288.00 292.00 280.00 290.00 6,200 0
04-Oct-2023 290.00 290.00 280.00 280.00 300 0
03-Oct-2023 282.00 290.00 282.00 290.00 12,200 0
02-Oct-2023 282.00 286.00 282.00 282.00 10,500 0
29-Sep-2023 284.00 294.00 284.00 294.00 11,400 0
27-Sep-2023 292.00 292.00 284.00 284.00 400 0
26-Sep-2023 294.00 294.00 282.00 292.00 700 0
25-Sep-2023 280.00 294.00 280.00 294.00 35,700 0
22-Sep-2023 292.00 294.00 272.00 294.00 32,500 0
21-Sep-2023 292.00 294.00 286.00 294.00 17,900 0
20-Sep-2023 294.00 294.00 274.00 276.00 44,800 0
19-Sep-2023 280.00 294.00 280.00 294.00 15,600 0
18-Sep-2023 294.00 300.00 274.00 294.00 124,400 0
15-Sep-2023 294.00 294.00 276.00 294.00 3,600 0
14-Sep-2023 282.00 294.00 282.00 294.00 11,000 0
13-Sep-2023 290.00 294.00 290.00 294.00 20,300 0
12-Sep-2023 290.00 294.00 290.00 294.00 17,200 0
11-Sep-2023 294.00 294.00 284.00 294.00 29,100 0
08-Sep-2023 296.00 296.00 280.00 294.00 11,200 0
07-Sep-2023 292.00 292.00 292.00 292.00 0 0
06-Sep-2023 292.00 292.00 278.00 292.00 8,300 0
05-Sep-2023 290.00 290.00 290.00 290.00 11,000 0
04-Sep-2023 292.00 292.00 274.00 290.00 2,800 0
01-Sep-2023 296.00 296.00 276.00 292.00 19,300 0
31-Aug-2023 292.00 296.00 276.00 282.00 14,300 0
30-Aug-2023 292.00 292.00 282.00 292.00 17,000 0
29-Aug-2023 290.00 292.00 274.00 292.00 20,000 0