PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 254.00
-2.00 (-0.78%)
May 7, 2026, 4:02 PM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 223,900 |
| 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 |
| Mar 4, 2026 | 284.00 | 284.00 | 268.00 | 268.00 | 268.00 | -5.63% | 1,140,700 |
| Mar 3, 2026 | 276.00 | 286.00 | 274.00 | 284.00 | 284.00 | 1.43% | 512,600 |
| Mar 2, 2026 | 284.00 | 284.00 | 266.00 | 280.00 | 280.00 | -2.10% | 1,067,300 |
| 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 |