Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 244.00 266.00 244.00 244.00 22,500 0
05-Jun-2023 268.00 268.00 244.00 244.00 4,300 0
31-May-2023 252.00 252.00 252.00 252.00 100 0
30-May-2023 246.00 250.00 244.00 250.00 1,100 0
29-May-2023 248.00 254.00 244.00 244.00 4,200 0
26-May-2023 252.00 260.00 248.00 248.00 1,900 0
25-May-2023 246.00 246.00 246.00 246.00 200 0
24-May-2023 252.00 254.00 246.00 246.00 5,800 0
23-May-2023 242.00 254.00 242.00 254.00 20,200 0
22-May-2023 246.00 250.00 240.00 240.00 8,600 0
19-May-2023 250.00 250.00 246.00 246.00 1,800 0
17-May-2023 250.00 250.00 250.00 250.00 2,800 0
16-May-2023 248.00 250.00 246.00 250.00 17,100 0
15-May-2023 252.00 252.00 244.00 248.00 1,800 0
12-May-2023 244.00 252.00 244.00 252.00 400 0
11-May-2023 252.00 254.00 252.00 252.00 1,500 0
10-May-2023 244.00 258.00 236.00 252.00 22,600 0
09-May-2023 246.00 248.00 244.00 246.00 9,800 0
08-May-2023 250.00 250.00 244.00 246.00 2,800 0
05-May-2023 252.00 286.00 246.00 254.00 52,600 0
04-May-2023 260.00 262.00 244.00 244.00 141,500 0
03-May-2023 262.00 264.00 260.00 262.00 4,100 0
02-May-2023 252.00 264.00 252.00 262.00 20,100 0
28-Apr-2023 260.00 260.00 252.00 260.00 32,000 0
27-Apr-2023 250.00 274.00 248.00 254.00 9,300 0
26-Apr-2023 244.00 252.00 242.00 250.00 12,800 0
18-Apr-2023 262.00 262.00 244.00 254.00 34,800 0
17-Apr-2023 282.00 290.00 262.00 262.00 75,700 0
14-Apr-2023 240.00 280.00 232.00 280.00 29,700 0
13-Apr-2023 244.00 244.00 230.00 242.00 9,900 0
12-Apr-2023 228.00 244.00 228.00 244.00 4,600 0
11-Apr-2023 240.00 242.00 240.00 242.00 3,400 0
10-Apr-2023 244.00 244.00 240.00 240.00 9,000 0
06-Apr-2023 246.00 250.00 236.00 246.00 74,200 0
05-Apr-2023 248.00 256.00 248.00 252.00 10,100 0
04-Apr-2023 250.00 250.00 242.00 242.00 6,300 0
03-Apr-2023 258.00 260.00 240.00 258.00 35,200 0
31-Mar-2023 254.00 258.00 250.00 258.00 21,200 0
30-Mar-2023 254.00 270.00 252.00 256.00 29,300 0
29-Mar-2023 248.00 280.00 238.00 270.00 36,400 0
28-Mar-2023 240.00 258.00 240.00 250.00 32,800 0
27-Mar-2023 228.00 258.00 226.00 258.00 16,200 0
24-Mar-2023 240.00 244.00 226.00 226.00 20,000 0
21-Mar-2023 244.00 244.00 240.00 240.00 4,100 0
20-Mar-2023 246.00 246.00 242.00 244.00 57,200 0
17-Mar-2023 250.00 258.00 240.00 240.00 78,200 0
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