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 18 Oct 2019
100.00% Scripless = 8,215,366,379.000
Local Percentage
30.37%
Foreign Percentage
69.63%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 340 328 330 2,666 88,560,200 87
25 Oct 2018 0 340 324 326 456 14,927,200 42
26 Oct 2018 0 334 320 322 1,043 33,596,000 42
29 Oct 2018 0 322 320 320 317 10,159,600 30
31 Oct 2018 0 328 318 326 498 16,077,200 29
01 Nov 2018 0 324 318 318 590 18,968,200 26
02 Nov 2018 0 322 312 316 2,444 76,676,200 89
05 Nov 2018 0 324 316 316 422 13,405,000 43
06 Nov 2018 0 320 308 316 1,274 39,867,400 75
13 Nov 2018 0 320 314 314 501 15,935,200 43
14 Nov 2018 0 320 314 316 162 5,121,400 26
19 Nov 2018 0 310 306 306 2,603 79,826,800 57
21 Nov 2018 0 308 300 300 826 24,978,000 66
22 Nov 2018 0 304 238 300 3,256 96,586,600 102
23 Nov 2018 0 302 296 298 293 8,726,000 32
26 Nov 2018 0 298 280 282 907 25,972,000 78
28 Nov 2018 0 290 250 258 2,568 68,832,800 150
29 Nov 2018 0 290 258 260 1,229 32,888,800 123
30 Nov 2018 0 268 258 258 430 11,194,200 51
03 Dec 2018 0 264 260 260 840 21,951,800 45
06 Dec 2018 0 282 260 270 539 14,473,600 81
07 Dec 2018 0 274 268 270 196 5,293,200 24
12 Dec 2018 0 286 268 280 1,165 32,698,400 63
13 Dec 2018 0 282 274 278 876 24,293,800 51
14 Dec 2018 0 280 276 280 800 22,370,400 38
19 Dec 2018 0 286 280 282 926 26,127,200 39
21 Dec 2018 0 280 270 280 1,062 28,851,400 84
28 Dec 2018 0 276 268 270 873 23,689,600 67
02 Jan 2019 0 270 242 258 2,509 63,830,600 101
03 Jan 2019 0 258 256 258 618 15,913,000 24
04 Jan 2019 0 264 256 258 3,084 79,423,600 52
07 Jan 2019 0 270 260 266 1,315 34,824,200 65
08 Jan 2019 0 272 260 260 1,250 32,813,200 79
11 Jan 2019 0 274 266 270 885 23,853,200 72
16 Jan 2019 0 280 270 270 1,562 43,235,800 67
18 Jan 2019 0 334 270 334 16,429 513,001,000 495
21 Jan 2019 0 416 360 382 47,807 1,872,233,200 1,059
22 Jan 2019 0 392 350 370 19,477 722,741,600 428
23 Jan 2019 0 380 360 362 4,303 158,187,400 185
24 Jan 2019 0 374 360 368 9,539 349,186,800 175
25 Jan 2019 0 372 350 354 6,297 223,027,000 124
28 Jan 2019 0 366 334 354 10,720 381,549,000 315
29 Jan 2019 0 354 342 344 4,613 160,068,600 178
30 Jan 2019 0 356 340 346 2,337 81,386,600 117
31 Jan 2019 0 400 344 354 4,041 144,687,400 153
01 Feb 2019 0 360 348 350 2,248 78,977,000 77
04 Feb 2019 0 360 350 352 2,402 84,639,000 80
06 Feb 2019 0 380 350 370 9,323 341,763,200 297
07 Feb 2019 0 460 374 460 92,339 3,978,704,200 1,806
08 Feb 2019 0 468 406 426 42,596 1,814,607,400 992
11 Feb 2019 0 440 394 394 15,336 627,279,000 423
12 Feb 2019 0 400 352 360 8,779 327,886,200 321
13 Feb 2019 0 378 344 358 5,730 204,021,800 216
14 Feb 2019 0 400 358 366 7,596 279,648,400 371
15 Feb 2019 0 386 358 368 4,223 155,667,000 250
18 Feb 2019 0 366 350 356 5,462 195,198,000 129
19 Feb 2019 0 368 348 356 6,117 218,166,400 188
20 Feb 2019 0 376 364 370 6,802 251,634,200 275
21 Feb 2019 0 384 364 370 8,637 323,987,000 216
22 Feb 2019 0 380 364 372 6,369 236,016,400 140
25 Feb 2019 0 398 374 382 28,939 1,115,165,400 810
26 Feb 2019 0 390 374 378 7,197 273,726,600 201
27 Feb 2019 0 382 374 374 3,805 142,956,400 109
28 Feb 2019 0 380 366 368 7,635 282,075,600 115
01 Mar 2019 0 374 364 366 3,646 134,580,200 72
04 Mar 2019 0 382 364 372 6,393 238,672,800 132
05 Mar 2019 0 382 366 372 2,484 92,218,600 65
06 Mar 2019 0 378 370 372 3,683 137,375,600 75
11 Mar 2019 0 380 370 374 7,274 272,687,400 161
12 Mar 2019 0 374 366 368 2,736 100,987,400 64
13 Mar 2019 0 378 368 370 3,757 140,172,600 63
14 Mar 2019 0 380 372 374 5,738 215,629,000 121
15 Mar 2019 0 378 372 374 1,285 48,082,000 54
18 Mar 2019 0 376 360 372 4,384 160,721,000 79
19 Mar 2019 0 374 364 366 3,166 116,909,200 64
20 Mar 2019 0 366 362 364 1,583 57,661,000 59
22 Mar 2019 0 360 348 348 3,549 125,302,200 116
25 Mar 2019 0 342 302 334 3,874 127,906,600 120
28 Mar 2019 0 346 334 334 575 19,522,200 30
29 Mar 2019 0 344 326 326 426 14,316,400 26
01 Apr 2019 0 336 326 328 579 19,303,200 32
05 Apr 2019 0 332 320 324 1,380 45,273,200 38
09 Apr 2019 0 320 318 320 424 13,567,800 17
10 Apr 2019 0 322 318 322 571 18,299,000 25
12 Apr 2019 0 324 320 322 387 12,492,400 25
18 Apr 2019 0 328 318 326 2,544 82,268,200 56
22 Apr 2019 0 326 316 322 1,690 54,156,200 53
23 Apr 2019 0 320 314 316 1,067 33,693,600 53
24 Apr 2019 0 322 316 318 1,053 33,333,000 25
25 Apr 2019 0 334 318 322 5,684 181,984,400 64
26 Apr 2019 0 326 320 322 382 12,318,200 17
29 Apr 2019 0 328 318 322 423 13,663,800 18
02 May 2019 0 322 316 320 815 25,954,400 29
06 May 2019 0 320 314 316 825 25,944,600 28
07 May 2019 0 320 312 318 571 17,997,200 56
08 May 2019 0 334 320 328 2,867 93,592,200 178
09 May 2019 0 334 312 316 1,954 63,080,200 105
10 May 2019 0 320 308 310 1,133 35,241,200 64
13 May 2019 0 320 310 310 530 16,648,200 52
14 May 2019 0 316 290 310 6,069 181,998,400 123
15 May 2019 0 320 308 308 569 17,878,400 38
16 May 2019 0 318 302 316 469 14,390,600 24
22 May 2019 0 314 300 306 614 18,685,000 79
23 May 2019 0 320 308 314 23 723,000 11
24 May 2019 0 318 302 312 571 17,716,200 53
27 May 2019 0 314 302 314 92 2,849,400 18
28 May 2019 0 318 312 312 2,195 68,670,800 63
29 May 2019 0 316 308 314 318 9,955,200 29
10 Jun 2019 0 320 312 320 1,722 54,383,200 49
11 Jun 2019 0 324 320 322 74 2,370,000 14
12 Jun 2019 0 338 324 332 2,597 84,923,600 93
13 Jun 2019 0 340 326 328 913 29,857,800 34
14 Jun 2019 0 346 330 340 1,429 47,847,200 38
17 Jun 2019 0 360 342 352 7,568 268,667,000 186
18 Jun 2019 0 364 350 358 584 20,709,600 37
20 Jun 2019 0 362 348 348 996 34,773,800 35
21 Jun 2019 0 358 346 348 1,953 68,276,600 51
24 Jun 2019 0 356 344 352 1,697 59,135,400 49
26 Jun 2019 0 352 334 346 769 26,550,400 34
28 Jun 2019 0 348 332 342 2,624 88,159,600 62
01 Jul 2019 0 340 338 338 206 6,983,400 5
02 Jul 2019 0 346 336 338 611 20,760,000 24
03 Jul 2019 0 338 328 336 553 18,464,400 27
04 Jul 2019 0 342 316 322 5,501 178,155,800 97
05 Jul 2019 0 328 312 322 1,468 47,297,000 42
09 Jul 2019 0 332 310 328 739 23,623,400 40
10 Jul 2019 0 330 318 318 1,375 44,196,000 36
12 Jul 2019 0 332 308 328 3,029 97,516,400 51
15 Jul 2019 0 334 322 332 289 9,578,600 15
16 Jul 2019 0 332 324 324 421 13,878,000 19
19 Jul 2019 0 330 328 330 939 30,802,400 16
26 Jul 2019 0 328 310 328 54 1,737,400 19
29 Jul 2019 0 332 310 330 424 13,397,200 27
30 Jul 2019 0 330 322 330 415 13,513,200 10
07 Aug 2019 0 324 316 320 195 6,228,200 11
13 Aug 2019 0 328 300 308 534 16,503,400 47
14 Aug 2019 0 326 308 320 928 29,113,400 65
15 Aug 2019 0 324 304 318 673 20,934,600 44
16 Aug 2019 0 320 304 312 720 22,510,200 74
19 Aug 2019 0 316 300 314 1,469 45,780,200 67
20 Aug 2019 0 316 302 314 917 28,171,800 61
29 Aug 2019 0 328 316 324 1,008 32,447,400 14
03 Sep 2019 0 326 314 322 219 7,007,400 16
04 Sep 2019 0 322 316 316 110 3,482,000 2
11 Sep 2019 0 328 310 324 21 672,400 12
16 Sep 2019 0 338 318 330 1,114 37,010,400 35
19 Sep 2019 0 324 312 314 621 19,471,600 26
20 Sep 2019 0 326 324 324 24 777,800 6
25 Sep 2019 0 318 312 316 305 9,526,600 11
26 Sep 2019 0 334 314 320 135 4,385,600 15
02 Oct 2019 0 328 308 316 301 9,373,000 31
10 Oct 2019 0 318 308 316 18 570,400 4
14 Oct 2019 0 316 310 316 160 4,991,800 7
15 Oct 2019 0 318 310 312 24 752,000 12
17 Oct 2019 0 320 310 310 483 15,107,600 24
18 Oct 2019 0 318 310 310 37 1,156,600 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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