Efek Terdaftar

KIRANA MEGATARA Tbk, PT

Security name
KIRANA MEGATARA Tbk
Issuer
KIRANA MEGATARA Tbk, PT
ISIN Code
ID1000139306
Short Code
KMTR
Type
Saham Biasa
Listing Date
19 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,152,450,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
8,215,366,379 (Total)
As of 25 Jan 2022
100.00% Scripless = 8,215,366,379.000
Local Percentage
30.94%
Foreign Percentage
69.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2021 0 358 346 352 578 20,430,000 15
05 Feb 2021 0 352 352 352 90 3,168,000 3
08 Feb 2021 0 352 348 348 117 4,072,400 3
09 Feb 2021 0 348 336 348 180 6,153,000 9
11 Feb 2021 0 350 340 350 217 7,548,000 11
16 Feb 2021 0 358 340 356 2,462 86,989,000 35
17 Feb 2021 0 362 356 360 1,606 57,653,400 39
18 Feb 2021 0 364 352 362 763 27,654,200 29
19 Feb 2021 0 400 352 390 3,561 133,749,000 120
22 Feb 2021 0 402 380 402 2,139 85,062,400 65
23 Feb 2021 0 428 394 414 823 33,589,000 34
25 Feb 2021 0 414 392 410 1,840 75,239,200 45
26 Feb 2021 0 430 402 410 2,124 88,506,800 45
01 Mar 2021 0 420 400 420 1,537 64,100,200 31
02 Mar 2021 0 424 402 420 454 19,104,800 13
03 Mar 2021 0 424 400 420 1,289 53,531,000 39
04 Mar 2021 0 422 400 400 1,053 42,674,000 18
05 Mar 2021 0 418 390 416 629 25,397,800 38
09 Mar 2021 0 420 400 414 2,031 84,089,800 12
10 Mar 2021 0 442 422 440 8,718 378,870,600 187
12 Mar 2021 0 450 430 430 2,977 130,436,000 120
15 Mar 2021 0 440 404 426 1,146 47,898,200 82
17 Mar 2021 0 424 404 420 2,083 85,487,400 42
18 Mar 2021 0 426 404 406 1,073 44,828,200 42
19 Mar 2021 0 420 402 404 378 15,456,000 31
22 Mar 2021 0 410 396 398 1,783 71,274,600 40
23 Mar 2021 0 416 396 410 1,446 58,582,400 58
24 Mar 2021 0 410 392 394 433 17,415,800 17
25 Mar 2021 0 420 398 412 473 19,161,600 24
31 Mar 2021 0 430 402 420 334 13,942,400 14
01 Apr 2021 0 420 404 420 134 5,543,200 9
07 Apr 2021 0 414 400 408 299 12,015,200 20
08 Apr 2021 0 410 380 406 672 26,573,800 43
12 Apr 2021 0 428 404 414 1,059 43,932,200 45
15 Apr 2021 0 420 412 412 26 1,078,400 8
16 Apr 2021 0 414 400 414 155 6,266,600 8
19 Apr 2021 0 416 408 416 115 4,736,400 15
22 Apr 2021 0 428 412 424 940 39,338,000 32
23 Apr 2021 0 428 400 428 870 36,261,400 34
26 Apr 2021 0 434 416 426 344 14,684,800 29
27 Apr 2021 0 426 414 426 105 4,443,000 21
28 Apr 2021 0 430 400 426 1,771 73,711,800 67
29 Apr 2021 0 430 414 426 346 14,688,200 33
30 Apr 2021 0 470 416 458 4,771 214,913,200 97
03 May 2021 0 458 434 448 1,159 51,729,400 83
04 May 2021 0 450 436 448 3,258 145,716,800 60
05 May 2021 0 480 428 454 2,748 122,481,600 166
07 May 2021 0 460 444 458 763 34,649,600 58
10 May 2021 0 458 434 458 1,483 67,104,600 75
11 May 2021 0 460 444 458 2,708 122,219,600 136
17 May 2021 0 458 442 448 2,509 113,006,600 123
18 May 2021 0 454 418 432 6,522 276,659,200 211
19 May 2021 0 440 410 436 2,557 108,346,600 192
21 May 2021 0 434 404 420 15,221 634,163,400 259
24 May 2021 0 430 406 430 647 27,125,800 36
25 May 2021 0 430 418 424 511 21,500,200 47
28 May 2021 0 424 410 420 972 40,601,600 38
31 May 2021 0 418 408 408 787 32,391,600 70
03 Jun 2021 0 450 410 430 3,278 142,309,800 80
08 Jun 2021 0 424 412 424 664 27,952,400 29
10 Jun 2021 0 424 416 424 1,140 47,941,400 58
11 Jun 2021 0 424 406 406 1,160 47,885,200 74
15 Jun 2021 0 424 408 410 188 7,714,600 16
16 Jun 2021 0 424 400 408 399 16,160,400 27
18 Jun 2021 0 400 390 398 498 19,739,400 47
21 Jun 2021 0 398 384 384 672 25,970,600 42
22 Jun 2021 0 390 382 382 2,117 80,888,400 20
23 Jun 2021 0 386 380 380 318 12,129,600 12
24 Jun 2021 0 424 362 418 1,325 49,977,400 65
25 Jun 2021 0 418 390 390 352 14,119,000 33
28 Jun 2021 0 422 368 368 426 16,511,600 52
29 Jun 2021 0 420 370 388 780 30,247,600 98
01 Jul 2021 0 398 370 378 1,328 50,216,200 93
02 Jul 2021 0 370 364 364 423 15,489,000 37
05 Jul 2021 0 368 354 354 218 7,858,000 32
06 Jul 2021 0 370 354 370 84 3,087,200 10
07 Jul 2021 0 370 356 370 64 2,286,200 17
08 Jul 2021 0 368 368 368 32 1,177,600 7
12 Jul 2021 0 390 368 384 63 2,376,000 13
13 Jul 2021 0 382 358 358 171 6,181,000 21
14 Jul 2021 0 394 354 374 1,176 44,283,200 64
15 Jul 2021 0 392 356 364 449 16,227,600 63
16 Jul 2021 0 382 358 380 167 6,114,400 18
19 Jul 2021 0 388 366 378 417 15,639,200 124
21 Jul 2021 0 386 364 378 126 4,663,600 32
23 Jul 2021 0 380 352 368 1,589 57,284,600 133
27 Jul 2021 0 370 366 370 73 2,687,800 34
28 Jul 2021 0 370 356 370 562 20,489,600 68
29 Jul 2021 0 370 356 370 288 10,495,800 38
30 Jul 2021 0 370 358 360 333 12,063,800 41
02 Aug 2021 0 390 360 376 928 34,406,200 104
03 Aug 2021 0 380 364 372 217 8,038,200 46
04 Aug 2021 0 378 360 374 170 6,278,400 24
05 Aug 2021 0 374 358 374 1,246 45,507,800 117
06 Aug 2021 0 374 354 364 1,545 56,086,400 131
10 Aug 2021 0 362 350 358 160 5,679,800 23
12 Aug 2021 0 360 350 356 26 925,400 11
13 Aug 2021 0 376 350 360 116 4,168,800 33
16 Aug 2021 0 360 352 360 162 5,799,400 12
19 Aug 2021 0 368 350 366 10,603 371,864,200 65
20 Aug 2021 0 374 350 368 5,359 194,917,600 224
23 Aug 2021 0 376 344 350 3,437 122,950,200 215
24 Aug 2021 0 364 348 352 1,545 54,183,400 55
25 Aug 2021 0 360 354 358 136 4,840,000 20
26 Aug 2021 0 366 352 360 141 5,046,400 33
27 Aug 2021 0 360 344 358 99 3,522,200 23
30 Aug 2021 0 358 340 356 696 24,508,000 22
31 Aug 2021 0 380 336 358 949 33,760,400 103
01 Sep 2021 0 374 350 356 217 7,742,800 40
02 Sep 2021 0 370 340 368 1,643 58,107,400 179
03 Sep 2021 0 368 358 366 78 2,841,400 25
06 Sep 2021 0 366 360 366 118 4,252,000 10
07 Sep 2021 0 370 360 368 201 7,340,000 40
09 Sep 2021 0 368 352 366 573 20,842,200 74
10 Sep 2021 0 374 342 372 1,139 40,707,000 100
14 Sep 2021 0 370 360 364 318 11,506,600 22
15 Sep 2021 0 380 352 376 699 25,615,200 44
16 Sep 2021 0 376 364 376 544 20,174,400 22
17 Sep 2021 0 380 362 378 754 27,814,400 35
20 Sep 2021 0 378 374 378 442 16,593,200 14
21 Sep 2021 0 388 364 380 747 28,162,200 36
22 Sep 2021 0 378 364 378 945 35,327,600 33
24 Sep 2021 0 390 368 380 1,030 38,988,000 70
27 Sep 2021 0 380 362 374 344 12,807,000 31
30 Sep 2021 0 370 350 354 1,839 65,106,000 93
01 Oct 2021 0 370 340 360 1,690 59,217,600 119
04 Oct 2021 0 378 348 368 534 19,394,000 58
06 Oct 2021 0 370 354 366 377 13,675,600 38
07 Oct 2021 0 378 354 376 2,649 96,180,200 95
08 Oct 2021 0 380 360 378 2,436 90,119,800 112
11 Oct 2021 0 378 364 376 4,289 158,936,200 182
12 Oct 2021 0 380 364 374 4,358 160,753,000 132
13 Oct 2021 0 376 360 370 10,787 397,490,400 319
14 Oct 2021 0 372 346 354 15,142 535,502,400 455
15 Oct 2021 0 360 340 356 6,819 236,538,000 255
18 Oct 2021 0 360 338 348 9,279 319,368,200 259
19 Oct 2021 0 348 334 342 5,712 193,945,200 244
21 Oct 2021 0 356 342 348 7,347 254,197,600 204
22 Oct 2021 0 360 338 356 7,986 274,080,600 195
25 Oct 2021 0 368 344 360 15,091 529,930,800 415
26 Oct 2021 0 368 352 366 1,813 65,154,800 97
27 Oct 2021 0 370 352 364 9,976 357,820,600 228
28 Oct 2021 0 364 348 348 5,493 194,214,200 173
29 Oct 2021 0 356 324 336 14,345 477,930,600 389
01 Nov 2021 0 346 322 340 2,879 95,762,600 149
03 Nov 2021 0 342 332 340 849 28,645,000 119
05 Nov 2021 0 348 340 344 182 6,238,400 19
08 Nov 2021 0 348 330 336 3,811 127,866,800 158
10 Nov 2021 0 348 332 346 902 30,551,200 83
11 Nov 2021 0 348 336 344 1,511 51,498,600 106
12 Nov 2021 0 344 336 342 1,127 38,391,000 68
15 Nov 2021 0 348 334 340 1,052 35,673,600 65
16 Nov 2021 0 348 334 344 1,483 50,330,000 85
17 Nov 2021 0 348 340 342 867 29,757,600 34
18 Nov 2021 0 342 334 342 618 20,974,800 38
19 Nov 2021 0 348 320 344 17,010 552,972,400 545
22 Nov 2021 0 348 334 340 3,544 120,344,000 120
23 Nov 2021 0 348 336 344 510 17,363,200 74
24 Nov 2021 0 348 334 346 2,344 79,622,000 88
25 Nov 2021 0 346 338 342 1,018 34,792,400 50
26 Nov 2021 0 348 320 324 10,020 324,039,400 227
29 Nov 2021 0 350 320 350 4,491 147,825,800 141
30 Nov 2021 0 350 326 344 2,858 95,054,800 84
01 Dec 2021 0 344 320 322 7,517 242,937,200 219
02 Dec 2021 0 328 318 326 578 18,781,600 32
03 Dec 2021 0 330 322 330 398 13,077,000 29
06 Dec 2021 0 336 320 334 940 30,953,400 54
07 Dec 2021 0 336 326 336 617 20,490,000 39
08 Dec 2021 0 336 320 326 2,120 68,829,000 74
09 Dec 2021 0 330 322 328 443 14,511,600 41
10 Dec 2021 0 328 320 326 387 12,585,200 21
13 Dec 2021 0 326 320 320 886 28,392,800 31
14 Dec 2021 0 344 308 336 7,223 227,336,800 150
15 Dec 2021 0 344 324 336 929 30,795,200 77
20 Dec 2021 0 380 326 344 1,445 50,147,800 166
21 Dec 2021 0 368 338 344 285 9,907,000 40
22 Dec 2021 0 364 334 342 30 1,035,200 19
23 Dec 2021 0 350 332 342 221 7,553,400 16
24 Dec 2021 0 350 332 342 631 21,351,200 57
27 Dec 2021 0 342 332 338 325 10,887,000 16
29 Dec 2021 0 348 328 332 2,401 80,306,200 65
30 Dec 2021 0 340 320 334 1,399 46,203,400 105
03 Jan 2022 0 344 328 344 650 22,013,400 281
05 Jan 2022 0 360 338 338 301 10,352,400 42
06 Jan 2022 0 366 332 342 1,832 62,239,400 61
07 Jan 2022 0 344 338 342 231 7,829,800 18
10 Jan 2022 0 356 336 346 724 24,896,600 51
11 Jan 2022 0 366 338 340 438 15,087,400 152
12 Jan 2022 0 360 332 344 563 19,108,800 38
13 Jan 2022 0 344 338 342 136 4,635,600 34
14 Jan 2022 0 346 336 344 104 3,539,200 19
17 Jan 2022 0 360 322 334 2,696 90,765,400 138
19 Jan 2022 0 358 338 342 1,886 64,444,000 181
20 Jan 2022 0 350 336 350 333 11,356,400 53
21 Jan 2022 0 348 342 346 78 2,699,400 15
24 Jan 2022 0 348 338 346 501 17,085,000 52
25 Jan 2022 0 360 332 344 424 14,444,200 38

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KMTR : 12.02 IDR) 01 Jul 2021 05 Jul 2021 23 Jul 2021 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 16 Apr 2019 13 May 2019 Active
Right Distribution (13969 KMTR : 2000 KMTR-R ) 24 Jan 2019 28 Jan 2019 29 Jan 2019 Active
Cash Dividend (1 KMTR : 17.27 IDR) 05 Jul 2018 10 Jul 2018 18 Jul 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 KMTR : 25.45 IDR) 11 Dec 2017 14 Dec 2017 20 Dec 2017 Active
Proxy Voting   - 19 Oct 2017 13 Nov 2017 Active