PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 234.00
+4.00 (1.74%)
Aug 20, 2026, 3:44 PM WIB
PT Kirana Megatara Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 232.00 | 250.00 | 224.00 | 250.00 | 250.00 | 7.76% | 285,200 |
| Jul 24, 2026 | 248.00 | 260.00 | 224.00 | 232.00 | 232.00 | -6.45% | 423,800 |
| Jul 23, 2026 | 230.00 | 270.00 | 228.00 | 248.00 | 248.00 | 7.83% | 386,100 |
| Jul 22, 2026 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -3.36% | 106,600 |
| Jul 21, 2026 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 5.31% | 364,900 |
| Jul 20, 2026 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | - | 14,300 |
| Jul 17, 2026 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | - | 60,400 |
| Jul 16, 2026 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 41,900 |
| Jul 15, 2026 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | - | 39,600 |
| Jul 14, 2026 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2.73% | 15,000 |
| Jul 13, 2026 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | - | 8,000 |
| Jul 10, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 3,700 |
| Jul 9, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 171,300 |
| Jul 8, 2026 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | -5.26% | 37,100 |
| Jul 7, 2026 | 232.00 | 232.00 | 220.00 | 228.00 | 228.00 | - | 2,100 |
| Jul 6, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | - | 41,200 |
| Jul 3, 2026 | 222.00 | 228.00 | 218.00 | 228.00 | 228.00 | 2.70% | 39,000 |
| Jul 2, 2026 | 228.00 | 228.00 | 210.00 | 222.00 | 222.00 | -4.31% | 47,200 |
| Jul 1, 2026 | 220.00 | 232.00 | 212.00 | 232.00 | 232.00 | 5.45% | 30,400 |
| Jun 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,200 |
| Jun 29, 2026 | 220.00 | 230.00 | 220.00 | 220.00 | 220.00 | -0.90% | 6,200 |
| Jun 26, 2026 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -1.77% | 61,100 |
| Jun 25, 2026 | 232.00 | 238.00 | 218.00 | 226.00 | 226.00 | 2.73% | 82,100 |
| Jun 24, 2026 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | -1.79% | 26,800 |
| Jun 23, 2026 | 226.00 | 254.00 | 218.00 | 224.00 | 224.00 | -0.88% | 581,800 |
| Jun 22, 2026 | 236.00 | 242.00 | 210.00 | 226.00 | 226.00 | -5.04% | 492,700 |
| Jun 19, 2026 | 242.00 | 254.00 | 232.00 | 238.00 | 238.00 | -1.65% | 9,600 |
| Jun 18, 2026 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 1.68% | 25,300 |
| Jun 17, 2026 | 240.00 | 260.00 | 238.00 | 238.00 | 238.00 | 0.85% | 146,100 |
| Jun 15, 2026 | 240.00 | 248.00 | 230.00 | 236.00 | 236.00 | 2.61% | 65,200 |
| Jun 12, 2026 | 226.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1.77% | 27,500 |
| Jun 11, 2026 | 224.00 | 238.00 | 220.00 | 226.00 | 226.00 | 2.73% | 60,200 |
| Jun 10, 2026 | 224.00 | 228.00 | 208.00 | 220.00 | 220.00 | -3.51% | 111,900 |