PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 280.00
+2.00 (0.71%)
Jan 13, 2026, 3:49 PM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | - | - | 183,500 |
| Jan 12, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 272,000 |
| Jan 9, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.40% | 516,700 |
| Jan 8, 2026 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 1.42% | 279,100 |
| Jan 7, 2026 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 426,500 |
| Jan 6, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 546,500 |
| Jan 5, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 323,000 |
| Jan 2, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | - | 131,300 |
| Dec 30, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 214,100 |
| Dec 29, 2025 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 25,900 |
| Dec 24, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 82,900 |
| Dec 23, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 108,500 |
| Dec 22, 2025 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 135,700 |
| Dec 19, 2025 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 202,600 |
| Dec 18, 2025 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 106,200 |
| Dec 17, 2025 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 0.72% | 325,000 |
| Dec 16, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 76,100 |
| Dec 15, 2025 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 238,800 |
| Dec 12, 2025 | 278.00 | 284.00 | 272.00 | 274.00 | 274.00 | -1.44% | 274,500 |
| Dec 11, 2025 | 276.00 | 290.00 | 272.00 | 278.00 | 278.00 | 0.72% | 802,700 |
| Dec 10, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -0.72% | 457,100 |
| Dec 9, 2025 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 1.46% | 483,700 |
| Dec 8, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 393,300 |
| Dec 5, 2025 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | 328,500 |
| Dec 4, 2025 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | -0.72% | 705,100 |
| Dec 3, 2025 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | -0.72% | 598,600 |
| Dec 2, 2025 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | -2.11% | 272,600 |
| Dec 1, 2025 | 280.00 | 288.00 | 278.00 | 284.00 | 284.00 | 2.90% | 455,800 |
| Nov 28, 2025 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | -0.72% | 206,100 |
| Nov 27, 2025 | 278.00 | 292.00 | 274.00 | 278.00 | 278.00 | - | 1,193,300 |
| Nov 26, 2025 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.72% | 497,200 |
| Nov 25, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 107,700 |
| Nov 24, 2025 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | - | 223,600 |
| Nov 21, 2025 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | - | 704,200 |
| Nov 20, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.72% | 440,200 |
| Nov 19, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 166,500 |
| Nov 18, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 203,700 |
| Nov 17, 2025 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 135,200 |
| Nov 14, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 159,600 |
| Nov 13, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 152,900 |
| Nov 12, 2025 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | - | 294,600 |
| Nov 11, 2025 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 0.73% | 652,500 |
| Nov 10, 2025 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | -0.72% | 302,600 |
| Nov 7, 2025 | 278.00 | 336.00 | 274.00 | 276.00 | 276.00 | -0.72% | 7,382,800 |
| Nov 6, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 2.21% | 332,700 |
| Nov 5, 2025 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 281,300 |
| Nov 4, 2025 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 308,300 |
| Nov 3, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 368,700 |
| Oct 31, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 465,200 |
| Oct 30, 2025 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 483,900 |