PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 286.00
+2.00 (0.70%)
At close: Feb 27, 2026
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |