PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 228.00
+4.00 (1.79%)
May 26, 2026, 3:49 PM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 238.00 | 242.00 | 224.00 | 228.00 | 228.00 | 1.79% | 135,700 |
| May 25, 2026 | 240.00 | 270.00 | 220.00 | 224.00 | 224.00 | 0.90% | 157,100 |
| May 22, 2026 | 210.00 | 238.00 | 200.00 | 222.00 | 222.00 | 0.91% | 208,600 |
| May 21, 2026 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | -2.65% | 57,300 |
| May 20, 2026 | 238.00 | 238.00 | 212.00 | 226.00 | 226.00 | -5.04% | 216,800 |
| May 19, 2026 | 248.00 | 248.00 | 222.00 | 238.00 | 238.00 | -4.03% | 303,100 |
| May 18, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -3.13% | 100,200 |
| May 13, 2026 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | 2.40% | 34,400 |
| May 12, 2026 | 250.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.57% | 41,200 |
| May 11, 2026 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | - | 46,000 |
| May 8, 2026 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | - | 93,800 |
| May 7, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.78% | 326,400 |
| May 6, 2026 | 264.00 | 264.00 | 250.00 | 256.00 | 256.00 | - | 190,300 |
| May 5, 2026 | 256.00 | 264.00 | 256.00 | 256.00 | 256.00 | - | 85,100 |
| May 4, 2026 | 258.00 | 274.00 | 254.00 | 256.00 | 256.00 | - | 344,100 |
| Apr 30, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -4.48% | 210,200 |
| Apr 29, 2026 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 1.52% | 62,000 |
| Apr 28, 2026 | 270.00 | 276.00 | 264.00 | 264.00 | 264.00 | -1.49% | 279,400 |
| Apr 27, 2026 | 250.00 | 272.00 | 250.00 | 268.00 | 268.00 | 3.88% | 532,900 |
| Apr 24, 2026 | 260.00 | 268.00 | 258.00 | 258.00 | 258.00 | -0.77% | 361,700 |
| Apr 23, 2026 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 73,800 |
| Apr 22, 2026 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.76% | 152,400 |
| Apr 21, 2026 | 266.00 | 266.00 | 240.00 | 262.00 | 262.00 | -1.50% | 243,300 |
| Apr 20, 2026 | 268.00 | 268.00 | 260.00 | 266.00 | 266.00 | -0.75% | 81,700 |
| Apr 17, 2026 | 264.00 | 270.00 | 258.00 | 268.00 | 268.00 | 3.08% | 206,400 |
| Apr 16, 2026 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | - | 171,700 |
| Apr 15, 2026 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 129,100 |
| Apr 14, 2026 | 260.00 | 268.00 | 250.00 | 264.00 | 264.00 | 2.33% | 225,400 |
| Apr 13, 2026 | 262.00 | 262.00 | 254.00 | 258.00 | 258.00 | -1.53% | 51,200 |
| Apr 10, 2026 | 260.00 | 272.00 | 258.00 | 262.00 | 262.00 | 1.55% | 234,100 |
| Apr 9, 2026 | 264.00 | 264.00 | 250.00 | 258.00 | 258.00 | -1.53% | 28,400 |
| Apr 8, 2026 | 262.00 | 266.00 | 254.00 | 262.00 | 262.00 | 3.15% | 86,900 |
| Apr 7, 2026 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | - | 25,100 |
| Apr 6, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | - | 70,000 |
| Apr 2, 2026 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 0.79% | 14,000 |
| Apr 1, 2026 | 256.00 | 260.00 | 250.00 | 252.00 | 252.00 | -1.56% | 99,300 |
| Mar 31, 2026 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 76,400 |
| Mar 30, 2026 | 260.00 | 260.00 | 248.00 | 258.00 | 258.00 | 4.03% | 32,900 |
| Mar 27, 2026 | 266.00 | 266.00 | 230.00 | 248.00 | 248.00 | -7.46% | 145,800 |
| Mar 26, 2026 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | - | 42,200 |
| Mar 25, 2026 | 264.00 | 268.00 | 258.00 | 268.00 | 268.00 | 4.69% | 19,700 |
| 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 |