PT Kirana Megatara Tbk KMTR
IDX · Indonesia · Producer Manufacturing
IDR 244.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 244.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 242.00 | 51.70K |
| 2026-09-30 | IDR 244.00 | 0.00% | IDR 244.00 | IDR 264.00 | IDR 230.00 | 156.60K |
| 2026-09-29 | IDR 244.00 | -2.40% | IDR 248.00 | IDR 250.00 | IDR 234.00 | 37.80K |
| 2026-09-28 | IDR 250.00 | 0.00% | IDR 250.00 | IDR 250.00 | IDR 232.00 | 23.10K |
| 2026-09-25 | IDR 250.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 244.00 | 74.20K |
| 2026-09-24 | IDR 250.00 | -2.34% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 9.80K |
| 2026-09-23 | IDR 256.00 | +3.23% | IDR 248.00 | IDR 258.00 | IDR 246.00 | 35.00K |
| 2026-09-22 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 258.00 | IDR 246.00 | 72.00K |
| 2026-09-21 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 256.00 | IDR 250.00 | 37.50K |
| 2026-09-18 | IDR 252.00 | -0.79% | IDR 254.00 | IDR 254.00 | IDR 250.00 | 28.50K |
| 2026-09-17 | IDR 254.00 | +1.60% | IDR 252.00 | IDR 254.00 | IDR 250.00 | 168.60K |
| 2026-09-16 | IDR 250.00 | -0.79% | IDR 254.00 | IDR 258.00 | IDR 250.00 | 36.10K |
| 2026-09-15 | IDR 252.00 | -1.56% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 16.40K |
| 2026-09-14 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 258.00 | IDR 252.00 | 17.30K |
| 2026-09-11 | IDR 254.00 | -3.05% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 253.60K |
| 2026-09-10 | IDR 262.00 | +2.34% | IDR 256.00 | IDR 264.00 | IDR 256.00 | 196.20K |
| 2026-09-09 | IDR 256.00 | +1.59% | IDR 258.00 | IDR 258.00 | IDR 252.00 | 62.70K |
| 2026-09-08 | IDR 252.00 | -0.79% | IDR 256.00 | IDR 260.00 | IDR 244.00 | 58.10K |
| 2026-09-07 | IDR 254.00 | 0.00% | IDR 256.00 | IDR 256.00 | IDR 250.00 | 19.00K |
| 2026-09-04 | IDR 254.00 | -1.55% | IDR 258.00 | IDR 258.00 | IDR 250.00 | 8.30K |
| 2026-09-03 | IDR 258.00 | +2.38% | IDR 252.00 | IDR 258.00 | IDR 248.00 | 351.60K |
| 2026-09-02 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 256.00 | IDR 248.00 | 47.90K |
| 2026-09-01 | IDR 250.00 | +3.31% | IDR 258.00 | IDR 258.00 | IDR 240.00 | 286.60K |
| 2026-08-31 | IDR 242.00 | +1.68% | IDR 240.00 | IDR 252.00 | IDR 240.00 | 419.00K |
| 2026-08-28 | IDR 238.00 | +2.59% | IDR 232.00 | IDR 238.00 | IDR 230.00 | 5.90K |
| 2026-08-27 | IDR 232.00 | 0.00% | IDR 234.00 | IDR 238.00 | IDR 232.00 | 25.70K |
| 2026-08-26 | IDR 232.00 | -2.52% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 94.90K |
| 2026-08-24 | IDR 238.00 | +0.85% | IDR 238.00 | IDR 242.00 | IDR 228.00 | 35.70K |
| 2026-08-21 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 242.00 | IDR 236.00 | 290.90K |
| 2026-08-20 | IDR 234.00 | +1.74% | IDR 230.00 | IDR 236.00 | IDR 228.00 | 252.30K |
| 2026-08-19 | IDR 230.00 | +1.77% | IDR 234.00 | IDR 234.00 | IDR 226.00 | 26.90K |
| 2026-08-18 | IDR 226.00 | -1.74% | IDR 230.00 | IDR 230.00 | IDR 220.00 | 427.50K |
| 2026-08-14 | IDR 230.00 | +0.88% | IDR 228.00 | IDR 254.00 | IDR 228.00 | 921.00K |
| 2026-08-13 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 232.00 | IDR 228.00 | 32.90K |
| 2026-08-12 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 232.00 | IDR 228.00 | 36.80K |
| 2026-08-11 | IDR 230.00 | -0.86% | IDR 234.00 | IDR 234.00 | IDR 220.00 | 105.00K |
| 2026-08-10 | IDR 232.00 | +0.87% | IDR 230.00 | IDR 232.00 | IDR 230.00 | 41.50K |
| 2026-08-07 | IDR 230.00 | 0.00% | IDR 230.00 | IDR 234.00 | IDR 230.00 | 52.50K |
| 2026-08-06 | IDR 230.00 | 0.00% | IDR 232.00 | IDR 234.00 | IDR 230.00 | 42.80K |
| 2026-08-05 | IDR 230.00 | -2.54% | IDR 236.00 | IDR 236.00 | IDR 230.00 | 100.00K |
| 2026-08-04 | IDR 236.00 | +0.85% | IDR 236.00 | IDR 240.00 | IDR 236.00 | 87.40K |
| 2026-08-03 | IDR 234.00 | 0.00% | IDR 232.00 | IDR 236.00 | IDR 230.00 | 55.80K |
| 2026-07-31 | IDR 234.00 | +0.86% | IDR 232.00 | IDR 234.00 | IDR 232.00 | 5.40K |
| 2026-07-30 | IDR 232.00 | +0.87% | IDR 234.00 | IDR 234.00 | IDR 230.00 | 41.90K |
| 2026-07-29 | IDR 230.00 | -7.26% | IDR 246.00 | IDR 246.00 | IDR 228.00 | 739.80K |
| 2026-07-28 | IDR 248.00 | -0.80% | IDR 250.00 | IDR 260.00 | IDR 230.00 | 382.70K |
| 2026-07-27 | IDR 250.00 | +7.76% | IDR 232.00 | IDR 250.00 | IDR 224.00 | 285.20K |
| 2026-07-24 | IDR 232.00 | -6.45% | IDR 248.00 | IDR 260.00 | IDR 224.00 | 423.80K |
| 2026-07-23 | IDR 248.00 | +7.83% | IDR 230.00 | IDR 270.00 | IDR 228.00 | 386.10K |
| 2026-07-22 | IDR 230.00 | -3.36% | IDR 238.00 | IDR 238.00 | IDR 230.00 | 106.60K |
| 2026-07-21 | IDR 238.00 | +5.31% | IDR 226.00 | IDR 238.00 | IDR 226.00 | 364.90K |
| 2026-07-20 | IDR 226.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 224.00 | 14.30K |
| 2026-07-17 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 230.00 | IDR 226.00 | 60.40K |
| 2026-07-16 | IDR 226.00 | 0.00% | IDR 224.00 | IDR 226.00 | IDR 218.00 | 41.90K |
| 2026-07-15 | IDR 226.00 | 0.00% | IDR 228.00 | IDR 234.00 | IDR 220.00 | 39.60K |
| 2026-07-14 | IDR 226.00 | +2.73% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 15.00K |
| 2026-07-13 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 228.00 | IDR 220.00 | 8.00K |
| 2026-07-10 | IDR 220.00 | +0.92% | IDR 218.00 | IDR 220.00 | IDR 218.00 | 3.70K |
| 2026-07-09 | IDR 218.00 | +0.93% | IDR 220.00 | IDR 220.00 | IDR 216.00 | 171.30K |
| 2026-07-08 | IDR 216.00 | -5.26% | IDR 228.00 | IDR 228.00 | IDR 214.00 | 37.10K |
| 2026-07-07 | IDR 228.00 | 0.00% | IDR 232.00 | IDR 232.00 | IDR 220.00 | 2.10K |
| 2026-07-06 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 230.00 | IDR 228.00 | 41.20K |
| 2026-07-03 | IDR 228.00 | +2.70% | IDR 222.00 | IDR 228.00 | IDR 218.00 | 39.00K |
| 2026-07-02 | IDR 222.00 | -4.31% | IDR 228.00 | IDR 228.00 | IDR 210.00 | 47.20K |
| 2026-07-01 | IDR 232.00 | +5.45% | IDR 220.00 | IDR 232.00 | IDR 212.00 | 30.40K |
| 2026-06-30 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 220.00 | 2.20K |
| 2026-06-29 | IDR 220.00 | -0.90% | IDR 220.00 | IDR 230.00 | IDR 220.00 | 6.20K |
| 2026-06-26 | IDR 222.00 | -1.77% | IDR 230.00 | IDR 230.00 | IDR 220.00 | 61.10K |
| 2026-06-25 | IDR 226.00 | +2.73% | IDR 232.00 | IDR 238.00 | IDR 218.00 | 82.10K |
| 2026-06-24 | IDR 220.00 | -1.79% | IDR 226.00 | IDR 228.00 | IDR 218.00 | 26.80K |
| 2026-06-23 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 254.00 | IDR 218.00 | 581.80K |
| 2026-06-22 | IDR 226.00 | -5.04% | IDR 236.00 | IDR 242.00 | IDR 210.00 | 492.70K |
| 2026-06-19 | IDR 238.00 | -1.65% | IDR 242.00 | IDR 254.00 | IDR 232.00 | 9.60K |
| 2026-06-18 | IDR 242.00 | +1.68% | IDR 242.00 | IDR 242.00 | IDR 240.00 | 25.30K |
| 2026-06-17 | IDR 238.00 | +0.85% | IDR 240.00 | IDR 260.00 | IDR 238.00 | 146.10K |
| 2026-06-15 | IDR 236.00 | +2.61% | IDR 240.00 | IDR 248.00 | IDR 230.00 | 65.20K |
| 2026-06-12 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 238.00 | IDR 226.00 | 27.50K |
| 2026-06-11 | IDR 226.00 | +2.73% | IDR 224.00 | IDR 238.00 | IDR 220.00 | 60.20K |
| 2026-06-10 | IDR 220.00 | -3.51% | IDR 224.00 | IDR 228.00 | IDR 208.00 | 111.90K |
| 2026-06-09 | IDR 228.00 | +3.64% | IDR 220.00 | IDR 240.00 | IDR 212.00 | 27.20K |
| 2026-06-08 | IDR 220.00 | -0.90% | IDR 224.00 | IDR 230.00 | IDR 220.00 | 14.30K |
| 2026-06-05 | IDR 222.00 | +0.91% | IDR 218.00 | IDR 238.00 | IDR 216.00 | 28.90K |
| 2026-06-04 | IDR 220.00 | -7.56% | IDR 250.00 | IDR 250.00 | IDR 220.00 | 77.10K |
| 2026-06-03 | IDR 238.00 | -4.03% | IDR 248.00 | IDR 248.00 | IDR 230.00 | 109.90K |
| 2026-06-02 | IDR 248.00 | +12.73% | IDR 210.00 | IDR 266.00 | IDR 210.00 | 676.70K |
| 2026-05-29 | IDR 220.00 | -3.51% | IDR 228.00 | IDR 228.00 | IDR 210.00 | 34.80K |
| 2026-05-28 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 0 |
| 2026-05-27 | IDR 228.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 228.00 | 0 |
| 2026-05-26 | IDR 228.00 | +1.79% | IDR 238.00 | IDR 242.00 | IDR 224.00 | 135.70K |
| 2026-05-25 | IDR 224.00 | +0.90% | IDR 240.00 | IDR 270.00 | IDR 220.00 | 157.10K |