PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia
· Delayed Price · Currency is IDR 276.00
+2.00 (0.73%)
At close: Dec 5, 2025
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | 328,500 |
| Dec 4, 2025 | 276.00 | 278.00 | 270.00 | 274.00 | 274.00 | -0.72% | 705,100 |
| Dec 3, 2025 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | -0.72% | 598,600 |
| Dec 2, 2025 | 284.00 | 288.00 | 276.00 | 278.00 | 278.00 | -2.11% | 272,600 |
| Dec 1, 2025 | 280.00 | 288.00 | 278.00 | 284.00 | 284.00 | 2.90% | 455,800 |
| Nov 28, 2025 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | -0.72% | 206,100 |
| Nov 27, 2025 | 278.00 | 292.00 | 274.00 | 278.00 | 278.00 | - | 1,193,300 |
| Nov 26, 2025 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.72% | 497,200 |
| Nov 25, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 107,700 |
| Nov 24, 2025 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | - | 223,600 |
| Nov 21, 2025 | 278.00 | 282.00 | 272.00 | 278.00 | 278.00 | - | 704,200 |
| Nov 20, 2025 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 0.72% | 440,200 |
| Nov 19, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 166,500 |
| Nov 18, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 203,700 |
| Nov 17, 2025 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 135,200 |
| Nov 14, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 159,600 |
| Nov 13, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 152,900 |
| Nov 12, 2025 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | - | 294,600 |
| Nov 11, 2025 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 0.73% | 652,500 |
| Nov 10, 2025 | 276.00 | 280.00 | 274.00 | 274.00 | 274.00 | -0.72% | 302,600 |
| Nov 7, 2025 | 278.00 | 336.00 | 274.00 | 276.00 | 276.00 | -0.72% | 7,382,800 |
| Nov 6, 2025 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 2.21% | 332,700 |
| Nov 5, 2025 | 274.00 | 276.00 | 270.00 | 272.00 | 272.00 | -0.73% | 281,300 |
| Nov 4, 2025 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | - | 308,300 |
| Nov 3, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 368,700 |
| Oct 31, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 465,200 |
| Oct 30, 2025 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | - | 483,900 |
| Oct 29, 2025 | 282.00 | 282.00 | 266.00 | 274.00 | 274.00 | -2.14% | 1,091,200 |
| Oct 28, 2025 | 298.00 | 300.00 | 270.00 | 280.00 | 280.00 | -4.76% | 1,250,700 |
| Oct 27, 2025 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | -1.34% | 117,100 |
| Oct 24, 2025 | 304.00 | 306.00 | 288.00 | 298.00 | 298.00 | -1.97% | 620,000 |
| Oct 23, 2025 | 306.00 | 308.00 | 288.00 | 304.00 | 304.00 | 0.66% | 961,700 |
| Oct 22, 2025 | 286.00 | 312.00 | 284.00 | 302.00 | 302.00 | 5.59% | 2,656,000 |
| Oct 21, 2025 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 373,800 |
| Oct 20, 2025 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 2.16% | 210,200 |
| Oct 17, 2025 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | -2.11% | 319,700 |
| Oct 16, 2025 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 229,000 |
| Oct 15, 2025 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 0.71% | 302,700 |
| Oct 14, 2025 | 286.00 | 288.00 | 280.00 | 282.00 | 282.00 | -1.40% | 331,000 |
| Oct 13, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 317,500 |
| Oct 10, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.38% | 522,800 |
| Oct 9, 2025 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 383,000 |
| Oct 8, 2025 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | -2.04% | 556,900 |
| Oct 7, 2025 | 290.00 | 296.00 | 284.00 | 294.00 | 294.00 | 1.38% | 558,700 |
| Oct 6, 2025 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | -1.36% | 304,600 |
| Oct 3, 2025 | 296.00 | 300.00 | 290.00 | 294.00 | 294.00 | 0.68% | 339,000 |
| Oct 2, 2025 | 292.00 | 306.00 | 292.00 | 292.00 | 292.00 | -1.35% | 408,000 |
| Oct 1, 2025 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | - | 262,200 |
| Sep 30, 2025 | 296.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 308,300 |
| Sep 29, 2025 | 302.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 321,800 |
| Sep 26, 2025 | 300.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 200,000 |
| Sep 25, 2025 | 296.00 | 304.00 | 282.00 | 298.00 | 298.00 | 0.68% | 629,700 |
| Sep 24, 2025 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | -0.67% | 308,000 |
| Sep 23, 2025 | 296.00 | 302.00 | 286.00 | 298.00 | 298.00 | 1.36% | 416,000 |
| Sep 22, 2025 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | -0.68% | 1,108,300 |
| Sep 19, 2025 | 302.00 | 302.00 | 286.00 | 296.00 | 296.00 | -1.33% | 378,000 |
| Sep 18, 2025 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 157,300 |
| Sep 17, 2025 | 300.00 | 308.00 | 290.00 | 300.00 | 300.00 | - | 485,600 |
| Sep 16, 2025 | 306.00 | 308.00 | 298.00 | 300.00 | 300.00 | -1.96% | 533,800 |
| Sep 15, 2025 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 4.79% | 446,400 |
| Sep 12, 2025 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | 0.69% | 294,700 |
| Sep 11, 2025 | 288.00 | 302.00 | 280.00 | 290.00 | 290.00 | 0.69% | 1,769,700 |
| Sep 10, 2025 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | -2.70% | 1,179,000 |
| Sep 9, 2025 | 316.00 | 316.00 | 294.00 | 296.00 | 296.00 | -4.52% | 1,198,900 |
| Sep 8, 2025 | 306.00 | 314.00 | 298.00 | 310.00 | 310.00 | 0.65% | 819,900 |
| Sep 4, 2025 | 324.00 | 328.00 | 304.00 | 308.00 | 308.00 | -3.14% | 1,204,900 |
| Sep 3, 2025 | 330.00 | 338.00 | 318.00 | 318.00 | 318.00 | -2.45% | 2,210,000 |
| Sep 2, 2025 | 360.00 | 360.00 | 316.00 | 326.00 | 326.00 | -7.91% | 9,107,100 |
| Sep 1, 2025 | 316.00 | 380.00 | 314.00 | 354.00 | 354.00 | 0.57% | 3,713,200 |
| Aug 29, 2025 | 400.00 | 410.00 | 330.00 | 352.00 | 352.00 | -2.22% | 9,551,100 |
| Aug 28, 2025 | 292.00 | 360.00 | 292.00 | 360.00 | 360.00 | 25.00% | 9,130,000 |
| Aug 27, 2025 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.04% | 576,600 |
| Aug 26, 2025 | 302.00 | 304.00 | 284.00 | 294.00 | 294.00 | -2.65% | 1,349,800 |
| Aug 25, 2025 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 8.63% | 1,971,900 |
| Aug 22, 2025 | 276.00 | 284.00 | 276.00 | 278.00 | 278.00 | 0.72% | 756,100 |
| Aug 21, 2025 | 272.00 | 294.00 | 270.00 | 276.00 | 276.00 | 2.22% | 1,626,100 |
| Aug 20, 2025 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 568,500 |
| Aug 19, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 361,400 |
| Aug 15, 2025 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | -2.16% | 423,600 |
| Aug 14, 2025 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 2.96% | 891,200 |
| Aug 13, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | - | 369,800 |
| Aug 12, 2025 | 270.00 | 272.00 | 262.00 | 270.00 | 270.00 | - | 974,700 |
| Aug 11, 2025 | 272.00 | 272.00 | 262.00 | 270.00 | 270.00 | - | 884,100 |
| Aug 8, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.75% | 412,600 |
| Aug 7, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 543,900 |
| Aug 6, 2025 | 268.00 | 288.00 | 262.00 | 268.00 | 268.00 | - | 3,018,300 |
| Aug 5, 2025 | 272.00 | 278.00 | 264.00 | 268.00 | 268.00 | - | 1,273,700 |
| Aug 4, 2025 | 264.00 | 274.00 | 256.00 | 268.00 | 268.00 | 0.75% | 1,105,600 |
| Aug 1, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 2.31% | 575,400 |
| Jul 31, 2025 | 270.00 | 278.00 | 256.00 | 260.00 | 260.00 | -2.26% | 2,119,300 |
| Jul 30, 2025 | 260.00 | 300.00 | 260.00 | 266.00 | 266.00 | 1.53% | 3,880,800 |
| Jul 29, 2025 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 173,300 |
| Jul 28, 2025 | 258.00 | 272.00 | 256.00 | 260.00 | 260.00 | - | 624,100 |
| Jul 25, 2025 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 104,600 |
| Jul 24, 2025 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 80,200 |
| Jul 23, 2025 | 264.00 | 270.00 | 256.00 | 260.00 | 260.00 | -1.52% | 667,800 |
| Jul 22, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 68,700 |
| Jul 21, 2025 | 264.00 | 276.00 | 258.00 | 262.00 | 262.00 | -1.50% | 856,600 |
| Jul 18, 2025 | 274.00 | 278.00 | 264.00 | 266.00 | 266.00 | -0.75% | 510,200 |
| Jul 17, 2025 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | -0.74% | 25,700 |