PT Kirana Megatara Tbk(ID:KMTR)
Rp200.00-4.00 (-1.96%)
ID:KMTR
PT Kirana Megatara Tbk historical prices
Rp200.00
At close:-4.00 (-1.96%)
PT Kirana Megatara Tbk (KMTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 198.00 | 226.00 | 195.00 | 200.00 | 200.00 | -1.96% | 41,000 | 0.36 |
| Nov 10, 2026 | 206.00 | 208.00 | 195.00 | 204.00 | 204.00 | 0.00% | 12,300 | 0.11 |
| Nov 09, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | +0.98% | 400 | 0.00 |
| Nov 06, 2026 | 208.00 | 208.00 | 188.00 | 204.00 | 204.00 | +2.00% | 5,000 | 0.04 |
| Nov 05, 2026 | 198.00 | 208.00 | 198.00 | 200.00 | 200.00 | -3.85% | 7,100 | 0.06 |
| Nov 04, 2026 | 208.00 | 208.00 | 198.00 | 208.00 | 208.00 | -1.89% | 6,900 | 0.06 |
| Nov 03, 2026 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | -1.85% | 35,600 | 0.31 |
| Nov 02, 2026 | 216.00 | 226.00 | 208.00 | 216.00 | 216.00 | -1.82% | 4,400 | 0.04 |
| Oct 30, 2026 | 222.00 | 224.00 | 202.00 | 220.00 | 220.00 | +1.85% | 24,400 | 0.20 |
| Oct 29, 2026 | 210.00 | 232.00 | 208.00 | 216.00 | 216.00 | +2.86% | 28,100 | 0.24 |
| Oct 28, 2026 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | -3.67% | 21,300 | 0.18 |
| Oct 27, 2026 | 220.00 | 226.00 | 206.00 | 218.00 | 218.00 | -0.91% | 59,000 | 0.50 |
| Oct 26, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 14,600 | 0.11 |
| Oct 23, 2026 | 226.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.00% | 7,100 | 0.05 |
| Oct 22, 2026 | 224.00 | 226.00 | 216.00 | 226.00 | 226.00 | 0.00% | 167,200 | 1.21 |
| Oct 21, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | +0.89% | 21,000 | 0.15 |
| Oct 20, 2026 | 216.00 | 246.00 | 202.00 | 224.00 | 224.00 | +3.70% | 630,700 | 4.48 |
| Oct 19, 2026 | 220.00 | 232.00 | 216.00 | 216.00 | 216.00 | -6.90% | 170,300 | 1.22 |
| Oct 16, 2026 | 230.00 | 240.00 | 214.00 | 232.00 | 232.00 | -1.69% | 854,800 | 6.47 |
| Oct 15, 2026 | 248.00 | 248.00 | 236.00 | 236.00 | 236.00 | -1.67% | 24,800 | 0.19 |
| Oct 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.00% | 200 | 0.00 |
| Oct 13, 2026 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | +0.84% | 29,300 | 0.22 |
| Oct 12, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.00% | 19,700 | 0.15 |
| Oct 09, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 27,000 | 0.20 |
| Oct 08, 2026 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | -4.00% | 89,500 | 0.68 |
| Oct 07, 2026 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | +2.46% | 74,700 | 0.57 |
| Oct 06, 2026 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | +1.67% | 163,000 | 1.25 |
| Oct 05, 2026 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | +0.84% | 27,400 | 0.21 |
| Oct 02, 2026 | 244.00 | 254.00 | 238.00 | 238.00 | 238.00 | -2.46% | 23,700 | 0.18 |
| Oct 01, 2026 | 258.00 | 260.00 | 242.00 | 244.00 | 244.00 | 0.00% | 51,700 | 0.40 |
| Sep 30, 2026 | 244.00 | 264.00 | 230.00 | 244.00 | 244.00 | 0.00% | 156,600 | 1.22 |
| Sep 29, 2026 | 248.00 | 250.00 | 234.00 | 244.00 | 244.00 | -2.40% | 37,800 | 0.29 |
| Sep 28, 2026 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | 0.00% | 23,100 | 0.18 |
| Sep 25, 2026 | 252.00 | 256.00 | 244.00 | 250.00 | 250.00 | 0.00% | 74,200 | 0.58 |
| Sep 24, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -2.34% | 9,800 | 0.08 |
| Sep 23, 2026 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | +3.23% | 35,000 | 0.27 |
| Sep 22, 2026 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | -1.59% | 72,000 | 0.56 |
| Sep 21, 2026 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 0.00% | 37,500 | 0.29 |
| Sep 18, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 28,500 | 0.21 |
| Sep 17, 2026 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | +1.60% | 168,600 | 1.19 |
| Sep 16, 2026 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | -0.79% | 36,100 | 0.25 |
| Sep 15, 2026 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.56% | 16,400 | 0.12 |
| Sep 14, 2026 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | +0.79% | 17,300 | 0.12 |
| Sep 11, 2026 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -3.05% | 253,600 | 1.81 |
| Sep 10, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | +2.34% | 196,200 | 1.42 |
| Sep 09, 2026 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | +1.59% | 62,700 | 0.46 |
| Sep 08, 2026 | 256.00 | 260.00 | 244.00 | 252.00 | 252.00 | -0.79% | 58,100 | 0.42 |
| Sep 07, 2026 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.00% | 19,000 | 0.14 |
| Sep 04, 2026 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | -1.55% | 8,300 | 0.06 |
| Sep 03, 2026 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | +2.38% | 351,600 | 2.63 |
