PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 368.00
+8.00 (2.22%)
Aug 29, 2025, 9:48 AM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 25.00% | 8,203,100 |
| 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 |
| Jul 9, 2025 | 260.00 | 270.00 | 254.00 | 268.00 | 268.00 | 0.75% | 78,700 |
| Jul 8, 2025 | 268.00 | 270.00 | 256.00 | 266.00 | 266.00 | -0.75% | 124,000 |
| Jul 7, 2025 | 280.00 | 280.00 | 256.00 | 268.00 | 268.00 | - | 38,300 |
| Jul 4, 2025 | 258.00 | 280.00 | 252.00 | 268.00 | 268.00 | 3.88% | 106,300 |
| Jul 3, 2025 | 270.00 | 270.00 | 256.00 | 258.00 | 258.00 | -0.77% | 127,000 |
| Jul 2, 2025 | 264.00 | 272.00 | 250.00 | 260.00 | 260.00 | -1.52% | 96,700 |
| Jul 1, 2025 | 280.00 | 280.00 | 264.00 | 264.00 | 264.00 | -1.49% | 122,500 |
| Jun 30, 2025 | 276.00 | 284.00 | 268.00 | 268.00 | 268.00 | - | 191,700 |
| Jun 26, 2025 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 291,700 |
| Jun 25, 2025 | 286.00 | 286.00 | 270.00 | 272.00 | 272.00 | -2.16% | 113,500 |
| Jun 24, 2025 | 280.00 | 286.00 | 274.00 | 278.00 | 278.00 | -0.71% | 59,000 |
| Jun 23, 2025 | 286.00 | 286.00 | 268.00 | 280.00 | 280.00 | 2.94% | 144,000 |
| Jun 20, 2025 | 290.00 | 290.00 | 272.00 | 272.00 | 272.00 | -3.55% | 210,800 |
| Jun 19, 2025 | 282.00 | 298.00 | 276.00 | 282.00 | 282.00 | - | 860,700 |
| Jun 18, 2025 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | -2.08% | 406,600 |