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 27 Mar 2025
100.00% Scripless = 8,215,366,379.000
Local Percentage
30.97%
Foreign Percentage
69.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Apr 2024 0 274 230 240 287 6,897,400 33
03 May 2024 0 252 212 212 220 4,995,200 47
07 May 2024 0 216 200 214 69 1,453,800 11
15 May 2024 0 214 184 212 305 6,077,400 41
17 May 2024 0 206 180 180 58 1,113,600 11
20 May 2024 0 242 180 242 1,369 32,726,500 235
22 May 2024 0 222 212 222 124 2,658,200 25
04 Jun 2024 0 232 206 222 46 1,029,000 22
06 Jun 2024 0 224 204 204 15 308,000 4
10 Jun 2024 0 222 208 212 51 1,100,200 27
25 Jun 2024 0 210 195 210 74 1,504,000 9
26 Jun 2024 0 210 198 198 4 81,200 4
27 Jun 2024 0 208 200 208 3 61,600 3
11 Jul 2024 0 202 188 202 1,542 29,515,200 123
16 Jul 2024 0 232 198 206 543 11,616,800 75
17 Jul 2024 0 208 200 202 17 349,000 11
18 Jul 2024 0 210 200 210 2,089 42,234,600 16
24 Jul 2024 0 230 204 230 2,571 56,587,800 52
25 Jul 2024 0 246 216 246 2,214 50,868,200 83
31 Jul 2024 0 258 240 252 111 2,680,600 25
02 Aug 2024 0 272 240 242 750 18,754,600 26
12 Aug 2024 242 256 240 244 25 619,600 10
13 Aug 2024 256 256 238 242 76 1,895,200 14
14 Aug 2024 242 252 232 238 134 3,232,800 23
15 Aug 2024 238 248 238 248 22 543,600 8
16 Aug 2024 254 254 252 252 2 50,600 2
19 Aug 2024 242 254 242 252 37 927,800 12
20 Aug 2024 252 252 242 244 44 1,073,800 8
21 Aug 2024 250 250 236 248 401 9,553,000 25
22 Aug 2024 238 252 236 252 91 2,174,800 29
26 Aug 2024 240 250 228 250 22 522,800 9
27 Aug 2024 250 250 240 240 70 1,689,600 16
28 Aug 2024 248 254 240 242 111 2,687,400 11
29 Aug 2024 242 242 230 242 511 11,971,000 19
26 Sep 2024 228 280 226 250 11,550 295,168,400 522
27 Sep 2024 250 266 232 244 5,508 129,123,200 249
30 Sep 2024 236 262 224 246 2,018 49,169,400 135
01 Oct 2024 246 264 236 252 1,447 36,436,800 98
02 Oct 2024 252 256 242 254 1,952 48,447,200 66
03 Oct 2024 258 302 246 256 18,936 509,135,800 739
04 Oct 2024 256 300 256 296 11,335 323,389,000 450
07 Oct 2024 296 298 264 288 8,016 222,698,400 279
08 Oct 2024 290 292 274 280 2,207 61,871,400 82
09 Oct 2024 280 284 260 272 2,592 69,724,400 62
10 Oct 2024 266 274 266 270 187 5,045,400 23
11 Oct 2024 274 290 256 274 2,146 56,576,600 40
14 Oct 2024 256 274 248 258 805 21,340,200 35
15 Oct 2024 266 306 266 272 15,212 442,054,400 365
16 Oct 2024 272 276 266 274 1,123 30,066,000 40
17 Oct 2024 274 308 274 302 16,375 489,926,400 129
18 Oct 2024 304 322 290 320 28,459 892,249,400 317
21 Oct 2024 310 332 310 324 16,969 551,388,000 219
22 Oct 2024 324 400 320 356 27,648 934,941,000 628
23 Oct 2024 360 360 332 350 7,642 264,422,400 248
24 Oct 2024 350 368 340 350 2,918 103,262,600 70
25 Oct 2024 340 380 340 370 34,819 1,278,156,400 561
28 Oct 2024 380 386 358 370 10,478 387,091,800 224
29 Oct 2024 376 376 342 350 7,838 280,673,600 180
30 Oct 2024 350 350 316 336 8,375 277,114,000 265
31 Oct 2024 336 362 322 340 3,794 127,909,600 179
01 Nov 2024 342 362 330 340 4,280 143,704,600 138
04 Nov 2024 340 358 336 342 2,044 71,091,600 135
05 Nov 2024 346 350 330 344 8,740 300,378,800 118
06 Nov 2024 348 400 346 356 7,159 256,972,200 450
07 Nov 2024 356 356 282 342 7,434 249,081,400 336
08 Nov 2024 350 352 324 344 7,234 247,750,000 106
11 Nov 2024 342 350 320 338 9,874 328,908,400 175
12 Nov 2024 336 348 322 334 4,997 166,012,400 257
13 Nov 2024 334 334 326 328 152 5,020,800 27
14 Nov 2024 326 328 316 326 143 4,607,600 22
15 Nov 2024 318 328 272 326 815 26,107,200 79
18 Nov 2024 326 400 326 350 3,744 135,584,000 345
19 Nov 2024 338 370 336 346 3,300 113,624,400 250
20 Nov 2024 338 348 328 338 2,975 99,737,200 276
21 Nov 2024 342 350 328 338 452 15,132,400 71
22 Nov 2024 338 348 292 330 2,650 84,040,800 223
25 Nov 2024 332 340 322 326 1,074 35,100,400 76
26 Nov 2024 336 346 310 330 11,107 367,721,800 259
28 Nov 2024 332 334 310 328 3,560 114,630,000 89
29 Nov 2024 328 330 318 324 2,616 84,154,600 162
02 Dec 2024 324 336 320 334 1,392 45,686,600 49
03 Dec 2024 334 348 324 336 1,283 42,684,000 115
04 Dec 2024 336 344 330 332 1,627 54,397,600 178
05 Dec 2024 336 340 254 294 39,532 1,134,851,000 1,435
06 Dec 2024 294 314 286 296 1,838 54,183,200 207
09 Dec 2024 298 328 278 316 4,840 144,095,000 245
10 Dec 2024 316 322 300 318 654 20,342,000 76
11 Dec 2024 320 322 306 318 6,429 204,243,800 53
12 Dec 2024 318 350 310 348 10,607 345,212,200 194
13 Dec 2024 350 350 300 320 12,898 437,376,600 250
16 Dec 2024 320 330 310 326 1,274 40,231,600 147
17 Dec 2024 326 326 300 312 691 21,494,000 58
18 Dec 2024 312 328 306 322 198 6,276,800 30
19 Dec 2024 312 324 312 320 166 5,250,000 16
20 Dec 2024 312 320 312 320 82 2,599,800 17
23 Dec 2024 322 328 312 320 225 7,217,000 40
24 Dec 2024 320 326 320 326 74 2,386,400 11
27 Dec 2024 324 324 320 320 5 160,800 4
30 Dec 2024 328 400 314 320 8,456 304,227,400 413
02 Jan 2025 326 326 306 312 1,452 45,310,000 79
03 Jan 2025 318 380 308 322 1,355 44,669,600 142
06 Jan 2025 322 330 312 328 43 1,363,600 18
07 Jan 2025 318 328 310 322 139 4,382,600 25
08 Jan 2025 314 322 312 320 75 2,365,800 19
09 Jan 2025 318 322 312 320 63 1,989,800 15
10 Jan 2025 316 348 316 316 391 12,770,600 64
13 Jan 2025 326 330 316 324 313 10,031,400 56
14 Jan 2025 324 348 310 316 1,582 50,759,400 91
15 Jan 2025 326 338 284 330 16,539 529,899,200 144
16 Jan 2025 326 348 318 330 6,474 212,459,600 54
17 Jan 2025 318 328 318 328 45 1,452,600 10
20 Jan 2025 328 340 324 328 385 12,651,200 24
21 Jan 2025 330 346 292 344 10,024 308,254,600 280
22 Jan 2025 344 344 306 326 10,465 343,190,000 192
23 Jan 2025 320 338 320 324 11,439 375,957,000 156
24 Jan 2025 334 334 318 328 347 11,454,600 26
30 Jan 2025 348 400 332 342 32,007 1,136,905,400 542
31 Jan 2025 342 358 322 348 2,762 97,526,000 88
03 Feb 2025 348 350 330 340 765 26,143,600 41
04 Feb 2025 340 344 330 340 2,607 87,970,800 50
05 Feb 2025 336 370 334 352 4,349 155,173,200 341
06 Feb 2025 352 358 346 346 1,736 60,499,800 153
07 Feb 2025 342 356 342 348 2,588 90,550,800 224
10 Feb 2025 350 350 340 340 2,017 69,572,600 83
11 Feb 2025 340 340 328 328 1,488 49,282,800 65
12 Feb 2025 328 328 312 316 2,366 74,737,200 81
13 Feb 2025 316 348 304 324 1,239 40,275,400 193
14 Feb 2025 330 334 322 334 838 27,689,200 30
17 Feb 2025 336 342 330 338 1,607 53,971,000 240
18 Feb 2025 336 338 330 336 579 19,262,400 64
19 Feb 2025 336 336 330 334 214 7,095,200 40
20 Feb 2025 334 338 332 334 219 7,346,800 24
21 Feb 2025 334 336 318 332 1,085 35,716,200 64
24 Feb 2025 332 334 324 330 693 22,962,200 31
25 Feb 2025 324 328 318 326 2,241 71,369,400 24
26 Feb 2025 318 342 318 326 1,407 46,973,600 167
27 Feb 2025 326 332 316 328 722 23,184,600 57
28 Feb 2025 332 332 312 318 1,872 59,452,800 33
03 Mar 2025 322 328 314 318 235 7,611,800 20
04 Mar 2025 326 326 306 318 928 29,380,000 39
05 Mar 2025 312 322 312 322 538 17,106,200 29
06 Mar 2025 322 328 322 326 473 15,324,800 34
07 Mar 2025 326 338 326 338 595 19,622,800 73
10 Mar 2025 338 340 328 328 648 21,742,200 41
11 Mar 2025 328 332 320 322 1,210 39,088,800 55
12 Mar 2025 322 324 310 314 1,492 46,878,000 77
13 Mar 2025 314 322 312 316 97 3,056,400 16
14 Mar 2025 316 316 308 312 161 4,999,200 21
17 Mar 2025 310 320 308 320 1,557 49,126,200 32
18 Mar 2025 310 318 300 316 1,346 41,187,000 81
19 Mar 2025 310 312 300 306 787 23,727,800 51
20 Mar 2025 308 308 294 300 214 6,388,000 20
21 Mar 2025 300 300 290 300 167 4,856,800 24
24 Mar 2025 290 290 278 280 536 15,069,600 22
25 Mar 2025 280 300 276 296 696 19,659,600 23
26 Mar 2025 296 308 292 300 106 3,165,400 34
27 Mar 2025 290 300 286 300 87 2,508,000 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 23 Aug 2023 15 Sep 2023 Active
Proxy Voting   - 12 Apr 2023 05 May 2023 Active
Cash Dividend (1 KMTR : 4.96 IDR) 04 Jul 2022 06 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online