PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 244.00
0.00 (0.00%)
Oct 7, 2026, 10:42 AM WIB
PT Kirana Megatara Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | - | - | 17,400 |
| Oct 6, 2026 | 240.00 | 250.00 | 240.00 | 244.00 | - | 1.67% | 163,200 |
| Oct 5, 2026 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 0.84% | 27,400 |
| Oct 2, 2026 | 244.00 | 254.00 | 238.00 | 238.00 | 238.00 | -2.46% | 23,700 |
| Oct 1, 2026 | 258.00 | 260.00 | 242.00 | 244.00 | 244.00 | - | 51,700 |
| Sep 30, 2026 | 244.00 | 264.00 | 230.00 | 244.00 | 244.00 | - | 156,600 |
| Sep 29, 2026 | 248.00 | 250.00 | 234.00 | 244.00 | 244.00 | -2.40% | 37,800 |
| Sep 28, 2026 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | - | 23,100 |
| Sep 25, 2026 | 252.00 | 256.00 | 244.00 | 250.00 | 250.00 | - | 74,200 |
| Sep 24, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -2.34% | 9,800 |
| Sep 23, 2026 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 3.23% | 35,000 |
| Sep 22, 2026 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | -1.59% | 72,000 |
| Sep 21, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | - | 37,500 |
| Sep 18, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 28,500 |
| Sep 17, 2026 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 168,600 |
| Sep 16, 2026 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | -0.79% | 36,100 |
| Sep 15, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 16,400 |
| Sep 14, 2026 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 17,300 |
| Sep 11, 2026 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -3.05% | 253,600 |
| Sep 10, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 196,200 |
| Sep 9, 2026 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1.59% | 62,700 |
| Sep 8, 2026 | 256.00 | 260.00 | 244.00 | 252.00 | 252.00 | -0.79% | 58,100 |
| Sep 7, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 19,000 |
| Sep 4, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 8,300 |
| Sep 3, 2026 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 2.38% | 351,600 |
| Sep 2, 2026 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 0.80% | 47,900 |
| Sep 1, 2026 | 258.00 | 258.00 | 240.00 | 250.00 | 250.00 | 3.31% | 286,600 |
| Aug 31, 2026 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1.68% | 419,000 |
| Aug 28, 2026 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2.59% | 5,900 |
| Aug 27, 2026 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | - | 25,700 |
| Aug 26, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -2.52% | 94,900 |
| Aug 24, 2026 | 238.00 | 242.00 | 228.00 | 238.00 | 238.00 | 0.85% | 35,700 |
| Aug 21, 2026 | 236.00 | 242.00 | 236.00 | 236.00 | 236.00 | 0.85% | 290,900 |
| Aug 20, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 1.74% | 252,300 |
| Aug 19, 2026 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1.77% | 26,900 |
| Aug 18, 2026 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -1.74% | 427,500 |
| Aug 14, 2026 | 228.00 | 254.00 | 228.00 | 230.00 | 230.00 | 0.88% | 921,000 |
| Aug 13, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 32,900 |
| Aug 12, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 36,800 |
| Aug 11, 2026 | 234.00 | 234.00 | 220.00 | 230.00 | 230.00 | -0.86% | 105,000 |
| Aug 10, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 41,500 |
| Aug 7, 2026 | 230.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 52,500 |
| Aug 6, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | 42,800 |
| Aug 5, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | 100,000 |
| Aug 4, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 0.85% | 87,400 |
| Aug 3, 2026 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 55,800 |
| Jul 31, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 5,400 |
| Jul 30, 2026 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.87% | 41,900 |
| Jul 29, 2026 | 246.00 | 246.00 | 228.00 | 230.00 | 230.00 | -7.26% | 739,800 |
| Jul 28, 2026 | 250.00 | 260.00 | 230.00 | 248.00 | 248.00 | -0.80% | 382,700 |