PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia · Delayed Price · Currency is IDR 216.00
+6.00 (2.86%)
Oct 29, 2026, 4:10 PM WIB
PT Kirana Megatara Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 210.00 | 232.00 | 208.00 | 216.00 | 216.00 | 2.86% | 28,300 |
| Oct 28, 2026 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | -3.67% | 21,300 |
| Oct 27, 2026 | 220.00 | 226.00 | 206.00 | 218.00 | 218.00 | -0.91% | 59,000 |
| Oct 26, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 14,600 |
| Oct 23, 2026 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 7,100 |
| Oct 22, 2026 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | - | 167,200 |
| Oct 21, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 21,000 |
| Oct 20, 2026 | 216.00 | 246.00 | 202.00 | 224.00 | 224.00 | 3.70% | 630,700 |
| Oct 19, 2026 | 220.00 | 232.00 | 216.00 | 216.00 | 216.00 | -6.90% | 170,300 |
| Oct 16, 2026 | 230.00 | 240.00 | 214.00 | 232.00 | 232.00 | -1.69% | 854,800 |
| Oct 15, 2026 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -1.67% | 24,800 |
| Oct 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 200 |
| Oct 13, 2026 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 29,300 |
| Oct 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 19,700 |
| Oct 9, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 27,000 |
| Oct 8, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -4.00% | 89,500 |
| Oct 7, 2026 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 2.46% | 74,700 |
| Oct 6, 2026 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1.67% | 163,000 |
| 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 |