PT Kirana Megatara Tbk (IDX:KMTR)
Indonesia
· Delayed Price · Currency is IDR 268.00
+4.00 (1.52%)
Apr 29, 2026, 4:00 PM WIB
PT Kirana Megatara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |