PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia
· Delayed Price · Currency is IDR 268.00
0.00 (0.00%)
At close: Mar 9, 2026
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 58,000 |
| Feb 12, 2026 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 17,700 |
| Feb 11, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 89,800 |
| Feb 10, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 111,100 |
| Feb 9, 2026 | 278.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | 113,000 |
| Feb 6, 2026 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | -0.71% | 124,200 |
| Feb 5, 2026 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 421,700 |
| Feb 4, 2026 | 274.00 | 282.00 | 272.00 | 274.00 | 274.00 | - | 47,100 |
| Feb 3, 2026 | 268.00 | 276.00 | 268.00 | 274.00 | 274.00 | 2.24% | 54,700 |
| Feb 2, 2026 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.19% | 267,200 |
| Jan 30, 2026 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 1.48% | 42,600 |
| Jan 29, 2026 | 272.00 | 272.00 | 244.00 | 270.00 | 270.00 | - | 524,300 |
| Jan 28, 2026 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | -2.88% | 822,200 |
| Jan 27, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 129,400 |
| Jan 26, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 113,200 |
| Jan 23, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 175,000 |
| Jan 22, 2026 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | - | 352,000 |
| Jan 21, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 407,900 |
| Jan 20, 2026 | 284.00 | 286.00 | 280.00 | 284.00 | 284.00 | - | 346,200 |
| Jan 19, 2026 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 482,000 |
| Jan 15, 2026 | 280.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1.43% | 188,000 |
| Jan 14, 2026 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 35,600 |
| Jan 13, 2026 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | - | 183,500 |
| Jan 12, 2026 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 272,000 |
| Jan 9, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.40% | 516,700 |
| Jan 8, 2026 | 284.00 | 288.00 | 278.00 | 286.00 | 286.00 | 1.42% | 279,100 |
| Jan 7, 2026 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 0.71% | 426,500 |
| Jan 6, 2026 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | - | 546,500 |
| Jan 5, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 323,000 |
| Jan 2, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | - | 131,300 |
| Dec 30, 2025 | 276.00 | 280.00 | 274.00 | 278.00 | 278.00 | 0.72% | 214,100 |
| Dec 29, 2025 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 25,900 |
| Dec 24, 2025 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 82,900 |
| Dec 23, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 108,500 |
| Dec 22, 2025 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 135,700 |
| Dec 19, 2025 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 202,600 |
| Dec 18, 2025 | 278.00 | 280.00 | 274.00 | 278.00 | 278.00 | - | 106,200 |
| Dec 17, 2025 | 278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 0.72% | 325,000 |
| Dec 16, 2025 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | - | 76,100 |
| Dec 15, 2025 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 238,800 |
| Dec 12, 2025 | 278.00 | 284.00 | 272.00 | 274.00 | 274.00 | -1.44% | 274,500 |
| Dec 11, 2025 | 276.00 | 290.00 | 272.00 | 278.00 | 278.00 | 0.72% | 802,700 |
| Dec 10, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -0.72% | 457,100 |
| Dec 9, 2025 | 274.00 | 280.00 | 272.00 | 278.00 | 278.00 | 1.46% | 483,700 |
| Dec 8, 2025 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 393,300 |
| 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 |