PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 256.00
+6.00 (2.40%)
At close: Mar 17, 2026
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 270.00 | 272.00 | 256.00 | 256.00 | 256.00 | 2.40% | 56,900 |
| Mar 16, 2026 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | -3.85% | 232,700 |
| Mar 13, 2026 | 260.00 | 268.00 | 260.00 | 260.00 | 260.00 | -0.76% | 46,200 |
| Mar 12, 2026 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | -1.50% | 87,900 |
| Mar 11, 2026 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | 127,600 |
| Mar 10, 2026 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 233,100 |
| Mar 9, 2026 | 274.00 | 274.00 | 254.00 | 268.00 | 268.00 | - | 600,900 |
| Mar 6, 2026 | 278.00 | 282.00 | 262.00 | 268.00 | 268.00 | -3.60% | 651,300 |
| Mar 5, 2026 | 272.00 | 278.00 | 266.00 | 278.00 | 278.00 | 3.73% | 190,600 |
| Mar 4, 2026 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | -5.63% | 1,140,700 |
| Mar 3, 2026 | 276.00 | 286.00 | 274.00 | 284.00 | 284.00 | 1.43% | 512,600 |
| Mar 2, 2026 | 284.00 | 284.00 | 266.00 | 280.00 | 280.00 | -2.10% | 1,067,300 |
| Feb 27, 2026 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 0.70% | 407,500 |
| Feb 26, 2026 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.07% | 615,700 |
| Feb 25, 2026 | 290.00 | 298.00 | 282.00 | 290.00 | 290.00 | -0.68% | 478,800 |
| Feb 24, 2026 | 306.00 | 310.00 | 292.00 | 292.00 | 292.00 | -2.01% | 1,123,300 |
| Feb 23, 2026 | 280.00 | 316.00 | 280.00 | 298.00 | 298.00 | 7.19% | 6,463,000 |
| Feb 20, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 53,900 |
| Feb 19, 2026 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | - | 162,500 |
| Feb 18, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 120,100 |
| Feb 13, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 58,000 |
| Feb 12, 2026 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 17,700 |
| Feb 11, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 89,800 |
| Feb 10, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 111,100 |
| Feb 9, 2026 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | 113,000 |
| Feb 6, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | -0.71% | 124,200 |
| Feb 5, 2026 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 421,700 |
| Feb 4, 2026 | 274.00 | 282.00 | 272.00 | 274.00 | 274.00 | - | 47,100 |
| Feb 3, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | 54,700 |
| Feb 2, 2026 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.19% | 267,200 |
| Jan 30, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1.48% | 42,600 |
| Jan 29, 2026 | 272.00 | 272.00 | 244.00 | 270.00 | 270.00 | - | 524,300 |
| Jan 28, 2026 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.88% | 822,200 |
| Jan 27, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 129,400 |
| Jan 26, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 113,200 |
| Jan 23, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 175,000 |
| Jan 22, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 352,000 |
| Jan 21, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 407,900 |
| Jan 20, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 346,200 |
| Jan 19, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 482,000 |
| Jan 15, 2026 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 188,000 |
| Jan 14, 2026 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 35,600 |
| Jan 13, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | 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 |