PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 292.00
-8.00 (-2.67%)
Sep 19, 2025, 11:19 AM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 302.00 | 302.00 | 286.00 | 292.00 | 292.00 | -2.67% | 331,600 |
| Sep 18, 2025 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 157,300 |
| Sep 17, 2025 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | - | 507,000 |
| Sep 16, 2025 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | -1.96% | 533,800 |
| Sep 15, 2025 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 4.79% | 446,400 |
| Sep 12, 2025 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | 0.69% | 294,700 |
| Sep 11, 2025 | 288.00 | 302.00 | 280.00 | 290.00 | 290.00 | 0.69% | 1,769,700 |
| Sep 10, 2025 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.70% | 1,179,000 |
| Sep 9, 2025 | 316.00 | 316.00 | 294.00 | 296.00 | 296.00 | -4.52% | 1,198,900 |
| Sep 8, 2025 | 306.00 | 314.00 | 298.00 | 310.00 | 310.00 | 0.65% | 819,900 |
| Sep 4, 2025 | 324.00 | 328.00 | 304.00 | 308.00 | 308.00 | -3.14% | 1,204,900 |
| Sep 3, 2025 | 330.00 | 338.00 | 318.00 | 318.00 | 318.00 | -2.45% | 2,210,000 |
| Sep 2, 2025 | 360.00 | 360.00 | 316.00 | 326.00 | 326.00 | -7.91% | 9,107,100 |
| Sep 1, 2025 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | 0.57% | 3,713,200 |
| Aug 29, 2025 | 400.00 | 410.00 | 330.00 | 352.00 | 352.00 | -2.22% | 9,551,100 |
| Aug 28, 2025 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 25.00% | 9,130,000 |
| Aug 27, 2025 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.04% | 576,600 |
| Aug 26, 2025 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | -2.65% | 1,349,800 |
| Aug 25, 2025 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 8.63% | 1,971,900 |
| Aug 22, 2025 | 276.00 | 284.00 | 276.00 | 278.00 | 278.00 | 0.72% | 756,100 |
| Aug 21, 2025 | 272.00 | 294.00 | 270.00 | 276.00 | 276.00 | 2.22% | 1,626,100 |
| Aug 20, 2025 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 568,500 |
| Aug 19, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 369,600 |
| Aug 15, 2025 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 426,600 |
| Aug 14, 2025 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 2.96% | 891,200 |
| Aug 13, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 369,800 |
| Aug 12, 2025 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | - | 974,700 |
| Aug 11, 2025 | 272.00 | 272.00 | 262.00 | 270.00 | 270.00 | - | 884,100 |
| Aug 8, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.75% | 412,600 |
| Aug 7, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 546,900 |
| Aug 6, 2025 | 268.00 | 288.00 | 262.00 | 268.00 | 268.00 | - | 3,018,300 |
| Aug 5, 2025 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | - | 1,273,700 |
| Aug 4, 2025 | 264.00 | 274.00 | 256.00 | 268.00 | 268.00 | 0.75% | 1,105,600 |
| Aug 1, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | 575,400 |
| Jul 31, 2025 | 270.00 | 278.00 | 256.00 | 260.00 | 260.00 | -2.26% | 2,119,300 |
| Jul 30, 2025 | 260.00 | 300.00 | 260.00 | 266.00 | 266.00 | 1.53% | 3,880,800 |
| Jul 29, 2025 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 173,300 |
| Jul 28, 2025 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | - | 624,100 |
| Jul 25, 2025 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 104,600 |
| Jul 24, 2025 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 80,200 |
| Jul 23, 2025 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | -1.52% | 667,800 |
| Jul 22, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 70,200 |
| Jul 21, 2025 | 264.00 | 276.00 | 258.00 | 262.00 | 262.00 | -1.50% | 856,600 |
| Jul 18, 2025 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | -0.75% | 510,200 |
| Jul 17, 2025 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 25,700 |
| Jul 16, 2025 | 272.00 | 272.00 | 258.00 | 270.00 | 270.00 | 2.27% | 139,900 |
| Jul 15, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 258,200 |
| Jul 14, 2025 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 48,000 |
| Jul 11, 2025 | 268.00 | 272.00 | 266.00 | 272.00 | 272.00 | - | 64,000 |
| Jul 10, 2025 | 266.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.49% | 158,100 |