Price History - KMTR

Kembali ke Company
Ticker: KMTR
Company: PT Kirana Megatara Tbk.
Date Open High Low Close Volume Value
18-May-2026 252.00 252.00 246.00 248.00 100,200 0
15-May-2026 256.00 256.00 256.00 256.00 0 0
14-May-2026 256.00 256.00 256.00 256.00 0 0
13-May-2026 250.00 258.00 250.00 256.00 34,400 0
12-May-2026 250.00 258.00 250.00 250.00 41,200 0
11-May-2026 252.00 258.00 250.00 254.00 46,000 0
08-May-2026 254.00 260.00 252.00 254.00 93,800 0
07-May-2026 258.00 258.00 250.00 254.00 326,400 0
06-May-2026 264.00 264.00 250.00 256.00 190,300 0
05-May-2026 256.00 264.00 256.00 256.00 85,100 0
04-May-2026 258.00 274.00 254.00 256.00 344,100 0
30-Apr-2026 266.00 266.00 256.00 256.00 210,200 0
29-Apr-2026 268.00 272.00 266.00 268.00 62,000 0
28-Apr-2026 270.00 276.00 264.00 264.00 279,400 0
27-Apr-2026 250.00 272.00 250.00 268.00 532,900 0
24-Apr-2026 260.00 268.00 258.00 258.00 361,700 0
23-Apr-2026 264.00 264.00 258.00 260.00 73,800 0
22-Apr-2026 262.00 264.00 256.00 260.00 152,400 0
21-Apr-2026 266.00 266.00 240.00 262.00 243,300 0
20-Apr-2026 268.00 268.00 260.00 266.00 81,700 0
17-Apr-2026 264.00 270.00 258.00 268.00 206,400 0
16-Apr-2026 266.00 266.00 258.00 260.00 171,700 0
15-Apr-2026 262.00 266.00 258.00 260.00 129,100 0
14-Apr-2026 260.00 268.00 250.00 264.00 225,400 0
13-Apr-2026 262.00 262.00 254.00 258.00 51,200 0
10-Apr-2026 260.00 272.00 258.00 262.00 234,100 0
09-Apr-2026 264.00 264.00 250.00 258.00 28,400 0
08-Apr-2026 262.00 266.00 254.00 262.00 86,900 0
07-Apr-2026 262.00 262.00 252.00 254.00 25,100 0
06-Apr-2026 260.00 260.00 254.00 254.00 70,000 0
02-Apr-2026 250.00 258.00 248.00 254.00 14,000 0
01-Apr-2026 256.00 260.00 250.00 252.00 99,300 0
31-Mar-2026 258.00 260.00 254.00 256.00 76,400 0
30-Mar-2026 260.00 260.00 248.00 258.00 32,900 0
27-Mar-2026 266.00 266.00 230.00 248.00 145,800 0
26-Mar-2026 272.00 278.00 264.00 268.00 42,200 0
25-Mar-2026 264.00 268.00 258.00 268.00 19,700 0
17-Mar-2026 270.00 272.00 256.00 256.00 56,900 0
16-Mar-2026 260.00 260.00 248.00 250.00 232,700 0
13-Mar-2026 260.00 268.00 260.00 260.00 46,200 0
12-Mar-2026 268.00 268.00 258.00 262.00 87,900 0
11-Mar-2026 266.00 266.00 262.00 266.00 127,600 0
10-Mar-2026 266.00 268.00 262.00 266.00 233,100 0
09-Mar-2026 274.00 274.00 254.00 268.00 600,900 0
06-Mar-2026 278.00 282.00 262.00 268.00 651,300 0
05-Mar-2026 272.00 278.00 266.00 278.00 190,600 0
04-Mar-2026 284.00 284.00 268.00 268.00 1,140,700 0
03-Mar-2026 276.00 286.00 274.00 284.00 512,600 0
02-Mar-2026 284.00 284.00 266.00 280.00 1,067,300 0
27-Feb-2026 284.00 288.00 278.00 286.00 407,500 0
26-Feb-2026 292.00 296.00 280.00 284.00 615,700 0
25-Feb-2026 290.00 298.00 282.00 290.00 478,800 0
24-Feb-2026 306.00 310.00 292.00 292.00 1,123,300 0
23-Feb-2026 280.00 316.00 280.00 298.00 6,433,100 0
20-Feb-2026 280.00 280.00 274.00 278.00 53,900 0
19-Feb-2026 278.00 280.00 270.00 278.00 162,500 0
18-Feb-2026 280.00 280.00 274.00 278.00 120,100 0
13-Feb-2026 278.00 280.00 274.00 278.00 58,000 0
12-Feb-2026 274.00 278.00 272.00 278.00 17,700 0
11-Feb-2026 280.00 280.00 274.00 278.00 89,800 0
10-Feb-2026 278.00 280.00 276.00 278.00 111,100 0
09-Feb-2026 278.00 280.00 272.00 280.00 113,000 0
06-Feb-2026 280.00 280.00 274.00 278.00 124,200 0
05-Feb-2026 272.00 280.00 270.00 280.00 421,700 0
04-Feb-2026 274.00 282.00 272.00 274.00 47,100 0
03-Feb-2026 268.00 276.00 268.00 274.00 54,700 0
02-Feb-2026 276.00 276.00 266.00 268.00 267,200 0
30-Jan-2026 266.00 276.00 266.00 274.00 42,600 0
29-Jan-2026 272.00 272.00 244.00 270.00 524,300 0
28-Jan-2026 278.00 278.00 266.00 270.00 822,200 0
27-Jan-2026 280.00 280.00 276.00 278.00 129,400 0
26-Jan-2026 280.00 282.00 278.00 280.00 113,200 0
23-Jan-2026 280.00 280.00 276.00 280.00 175,000 0
22-Jan-2026 280.00 280.00 278.00 280.00 352,000 0
21-Jan-2026 284.00 284.00 280.00 280.00 407,900 0
20-Jan-2026 284.00 286.00 280.00 284.00 346,200 0
19-Jan-2026 284.00 286.00 278.00 284.00 482,000 0
15-Jan-2026 280.00 286.00 278.00 284.00 188,000 0
14-Jan-2026 280.00 284.00 278.00 280.00 35,600 0
13-Jan-2026 280.00 284.00 276.00 280.00 183,500 0
12-Jan-2026 286.00 286.00 278.00 280.00 272,000 0
09-Jan-2026 286.00 286.00 280.00 282.00 516,700 0
08-Jan-2026 284.00 288.00 278.00 286.00 279,100 0
07-Jan-2026 284.00 286.00 280.00 282.00 426,500 0
06-Jan-2026 280.00 284.00 280.00 280.00 546,500 0
05-Jan-2026 274.00 280.00 274.00 280.00 323,000 0
02-Jan-2026 282.00 282.00 274.00 278.00 131,300 0
30-Dec-2025 276.00 280.00 274.00 278.00 214,100 0
29-Dec-2025 272.00 278.00 272.00 276.00 25,900 0
24-Dec-2025 276.00 276.00 274.00 274.00 82,900 0
23-Dec-2025 280.00 280.00 274.00 276.00 108,500 0
22-Dec-2025 276.00 280.00 274.00 276.00 135,700 0
19-Dec-2025 276.00 278.00 272.00 276.00 202,600 0
18-Dec-2025 278.00 280.00 274.00 278.00 106,200 0
17-Dec-2025 278.00 282.00 276.00 278.00 325,000 0
16-Dec-2025 280.00 280.00 274.00 276.00 76,100 0
15-Dec-2025 274.00 276.00 272.00 276.00 238,800 0
12-Dec-2025 278.00 284.00 272.00 274.00 274,500 0
11-Dec-2025 276.00 290.00 272.00 278.00 802,700 0
10-Dec-2025 280.00 280.00 272.00 276.00 457,100 0