PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 280.00
-14.00 (-4.76%)
Oct 28, 2025, 4:06 PM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 298.00 | 300.00 | 270.00 | 280.00 | 280.00 | -4.76% | 1,250,700 |
| Oct 27, 2025 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | -1.34% | 131,100 |
| Oct 24, 2025 | 304.00 | 306.00 | 288.00 | 298.00 | 298.00 | -1.97% | 620,000 |
| Oct 23, 2025 | 306.00 | 308.00 | 288.00 | 304.00 | 304.00 | 0.66% | 961,700 |
| Oct 22, 2025 | 286.00 | 312.00 | 284.00 | 302.00 | 302.00 | 5.59% | 2,665,700 |
| Oct 21, 2025 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 373,800 |
| Oct 20, 2025 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2.16% | 210,200 |
| Oct 17, 2025 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | -2.11% | 319,700 |
| Oct 16, 2025 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 229,000 |
| Oct 15, 2025 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 0.71% | 302,700 |
| Oct 14, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.40% | 331,000 |
| Oct 13, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 317,500 |
| Oct 10, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.38% | 522,800 |
| Oct 9, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 383,000 |
| Oct 8, 2025 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | -2.04% | 558,400 |
| Oct 7, 2025 | 290.00 | 296.00 | 284.00 | 294.00 | 294.00 | 1.38% | 558,700 |
| Oct 6, 2025 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | -1.36% | 304,600 |
| Oct 3, 2025 | 296.00 | 300.00 | 290.00 | 294.00 | 294.00 | 0.68% | 339,000 |
| Oct 2, 2025 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | -1.35% | 408,000 |
| Oct 1, 2025 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | - | 269,400 |
| Sep 30, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 308,300 |
| Sep 29, 2025 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 321,800 |
| Sep 26, 2025 | 300.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 200,000 |
| Sep 25, 2025 | 296.00 | 304.00 | 282.00 | 298.00 | 298.00 | 0.68% | 629,700 |
| Sep 24, 2025 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 312,100 |
| Sep 23, 2025 | 296.00 | 302.00 | 286.00 | 298.00 | 298.00 | 1.36% | 1,108,300 |
| Sep 22, 2025 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | -0.68% | 1,108,300 |
| Sep 19, 2025 | 302.00 | 302.00 | 286.00 | 296.00 | 296.00 | -1.33% | 382,900 |
| 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 |