Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 250.00 250.00 240.00 240.00 58,700 0
15-Mar-2023 250.00 264.00 248.00 250.00 12,800 0
14-Mar-2023 252.00 252.00 252.00 252.00 3,700 0
13-Mar-2023 258.00 258.00 252.00 258.00 4,600 0
10-Mar-2023 252.00 258.00 252.00 258.00 2,600 0
09-Mar-2023 254.00 254.00 252.00 252.00 8,400 0
08-Mar-2023 256.00 256.00 254.00 254.00 3,500 0
07-Mar-2023 254.00 262.00 254.00 256.00 5,700 0
06-Mar-2023 254.00 256.00 254.00 254.00 2,300 0
03-Mar-2023 254.00 258.00 254.00 256.00 300 0
02-Mar-2023 258.00 262.00 254.00 254.00 600 0
01-Mar-2023 254.00 260.00 252.00 260.00 25,100 0
28-Feb-2023 256.00 262.00 256.00 262.00 11,600 0
27-Feb-2023 256.00 256.00 256.00 256.00 6,000 0
24-Feb-2023 256.00 256.00 254.00 254.00 400 0
23-Feb-2023 256.00 256.00 256.00 256.00 100 0
22-Feb-2023 252.00 262.00 252.00 256.00 600 0
21-Feb-2023 256.00 256.00 252.00 252.00 4,000 0
20-Feb-2023 256.00 256.00 256.00 256.00 1,100 0
17-Feb-2023 258.00 258.00 252.00 256.00 19,800 0
16-Feb-2023 256.00 260.00 252.00 260.00 3,200 0
15-Feb-2023 254.00 260.00 254.00 260.00 200 0
14-Feb-2023 262.00 262.00 262.00 262.00 1,000 0
13-Feb-2023 262.00 262.00 254.00 262.00 700 0
10-Feb-2023 264.00 264.00 264.00 264.00 100 0
09-Feb-2023 264.00 264.00 262.00 262.00 200 0
08-Feb-2023 262.00 262.00 262.00 262.00 16,200 0
07-Feb-2023 252.00 262.00 252.00 256.00 1,600 0
06-Feb-2023 260.00 260.00 254.00 254.00 1,600 0
03-Feb-2023 260.00 260.00 260.00 260.00 200 0
02-Feb-2023 260.00 260.00 260.00 260.00 100 0
01-Feb-2023 260.00 260.00 260.00 260.00 2,700 0
31-Jan-2023 258.00 260.00 256.00 260.00 600 0
30-Jan-2023 256.00 256.00 256.00 256.00 100 0
27-Jan-2023 260.00 260.00 256.00 256.00 2,900 0
26-Jan-2023 256.00 260.00 254.00 256.00 7,000 0
25-Jan-2023 264.00 266.00 252.00 258.00 5,700 0
24-Jan-2023 258.00 266.00 254.00 264.00 2,700 0
20-Jan-2023 262.00 262.00 260.00 260.00 600 0
19-Jan-2023 266.00 266.00 252.00 262.00 6,800 0
18-Jan-2023 256.00 268.00 254.00 254.00 1,600 0
17-Jan-2023 252.00 260.00 250.00 252.00 5,200 0
16-Jan-2023 256.00 256.00 250.00 256.00 24,800 0
13-Jan-2023 256.00 258.00 254.00 256.00 17,500 0
12-Jan-2023 260.00 262.00 254.00 256.00 4,500 0
11-Jan-2023 264.00 264.00 250.00 264.00 48,200 0
10-Jan-2023 268.00 268.00 266.00 266.00 300 0
09-Jan-2023 260.00 262.00 258.00 258.00 9,300 0
06-Jan-2023 266.00 274.00 266.00 266.00 28,900 0
05-Jan-2023 260.00 270.00 250.00 266.00 11,300 0
04-Jan-2023 262.00 262.00 260.00 260.00 800 0
03-Jan-2023 260.00 260.00 260.00 260.00 100 0
02-Jan-2023 270.00 270.00 260.00 260.00 900 0
30-Dec-2022 260.00 260.00 258.00 258.00 3,700 0
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