Stock listing
IDX:KMTR PT Kirana Megatara Tbk Saham
Follow PT Kirana Megatara Tbk into a list and get an email when it puts out news.
Share price · IDX:KMTR
212.00 IDR -4.00 (-1.9%)
Close on Nov 3, 2026
- Day range
- 204.00 – 212.00 IDRNov 3, 2026
- Volume
- 35,600 sharesNov 3, 2026
- Market cap
- 1.74T IDRAt the close on Nov 3, 2026 · price × 8.22B shares outstanding
- 52-week range
- 200.00 – 336.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 26.96M IDRMedian day 37,800 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KMTR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 212.00 | -4.00 | -1.9% | 208.00 | 212.00 | 204.00 | 35,600 | |
| 216.00 | -4.00 | -1.8% | 216.00 | 226.00 | 208.00 | 4,400 | |
| 220.00 | +4.00 | +1.9% | 222.00 | 224.00 | 202.00 | 24,400 | |
| 216.00 | +6.00 | +2.9% | 210.00 | 232.00 | 208.00 | 28,100 | |
| 210.00 | -8.00 | -3.7% | 208.00 | 218.00 | 208.00 | 21,300 | |
| 218.00 | -2.00 | -0.9% | 220.00 | 226.00 | 206.00 | 59,000 | |
| 220.00 | -6.00 | -2.7% | 226.00 | 226.00 | 220.00 | 14,600 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 226.00 | 222.00 | 7,100 | |
| 226.00 | 0.00 | 0.0% | 224.00 | 226.00 | 216.00 | 167,200 | |
| 226.00 | +2.00 | +0.9% | 224.00 | 226.00 | 224.00 | 21,000 | |
| 224.00 | +8.00 | +3.7% | 216.00 | 246.00 | 202.00 | 630,700 | |
| 216.00 | -16.00 | -6.9% | 220.00 | 232.00 | 216.00 | 170,300 | |
| 232.00 | -4.00 | -1.7% | 230.00 | 240.00 | 214.00 | 855,800 | |
| 236.00 | -4.00 | -1.7% | 248.00 | 248.00 | 236.00 | 24,800 | |
| 240.00 | 0.00 | 0.0% | 240.00 | 240.00 | 240.00 | 200 | |
| 240.00 | +2.00 | +0.8% | 236.00 | 240.00 | 234.00 | 29,300 | |
| 238.00 | 0.00 | 0.0% | 238.00 | 238.00 | 238.00 | 19,700 | |
| 238.00 | -2.00 | -0.8% | 240.00 | 240.00 | 238.00 | 27,000 | |
| 240.00 | -10.00 | -4.0% | 250.00 | 250.00 | 238.00 | 89,500 | |
| 250.00 | +6.00 | +2.5% | 254.00 | 254.00 | 242.00 | 74,700 | |
| 244.00 | +4.00 | +1.7% | 240.00 | 250.00 | 240.00 | 163,000 | |
| 240.00 | +2.00 | +0.8% | 242.00 | 248.00 | 240.00 | 27,400 | |
| 238.00 | -6.00 | -2.5% | 244.00 | 254.00 | 238.00 | 23,700 | |
| 244.00 | 0.00 | 0.0% | 258.00 | 260.00 | 242.00 | 51,700 | |
| 244.00 | 0.00 | 0.0% | 244.00 | 264.00 | 230.00 | 156,600 | |
| 244.00 | -6.00 | -2.4% | 248.00 | 250.00 | 234.00 | 37,800 | |
| 250.00 | 0.00 | 0.0% | 250.00 | 250.00 | 232.00 | 23,100 | |
| 250.00 | 0.00 | 0.0% | 252.00 | 256.00 | 244.00 | 74,200 | |
| 250.00 | -6.00 | -2.3% | 254.00 | 254.00 | 248.00 | 9,800 | |
| 256.00 | +8.00 | +3.2% | 248.00 | 258.00 | 246.00 | 35,000 | |
| 248.00 | -4.00 | -1.6% | 252.00 | 258.00 | 246.00 | 72,000 | |
| 252.00 | 0.00 | 0.0% | 252.00 | 256.00 | 250.00 | 37,500 | |
| 252.00 | -2.00 | -0.8% | 254.00 | 254.00 | 250.00 | 28,500 | |
| 254.00 | +4.00 | +1.6% | 252.00 | 254.00 | 250.00 | 168,600 | |
| 250.00 | -2.00 | -0.8% | 254.00 | 258.00 | 250.00 | 36,100 | |
| 252.00 | -4.00 | -1.6% | 256.00 | 256.00 | 250.00 | 16,400 | |
| 256.00 | +2.00 | +0.8% | 254.00 | 258.00 | 252.00 | 17,300 | |
| 254.00 | -8.00 | -3.1% | 260.00 | 260.00 | 250.00 | 253,600 | |
| 262.00 | +6.00 | +2.3% | 256.00 | 264.00 | 256.00 | 196,200 | |
| 256.00 | +4.00 | +1.6% | 258.00 | 258.00 | 252.00 | 62,700 | |
| 252.00 | -2.00 | -0.8% | 256.00 | 260.00 | 244.00 | 58,100 | |
| 254.00 | 0.00 | 0.0% | 256.00 | 256.00 | 250.00 | 19,000 | |
| 254.00 | -4.00 | -1.6% | 258.00 | 258.00 | 250.00 | 8,300 | |
| 258.00 | +6.00 | +2.4% | 252.00 | 258.00 | 248.00 | 351,600 | |
| 252.00 | +2.00 | +0.8% | 250.00 | 256.00 | 248.00 | 47,900 | |
| 250.00 | +8.00 | +3.3% | 258.00 | 258.00 | 240.00 | 286,600 | |
| 242.00 | +4.00 | +1.7% | 240.00 | 252.00 | 240.00 | 419,000 | |
| 238.00 | +6.00 | +2.6% | 232.00 | 238.00 | 230.00 | 5,900 | |
| 232.00 | 0.00 | 0.0% | 234.00 | 238.00 | 232.00 | 25,700 | |
| 232.00 | -6.00 | -2.5% | 238.00 | 238.00 | 230.00 | 94,900 | |
| 238.00 | 0.00 | 0.0% | 238.00 | 238.00 | 238.00 | 0 | |
| 238.00 | +2.00 | +0.8% | 238.00 | 242.00 | 228.00 | 35,700 | |
| 236.00 | +2.00 | +0.9% | 236.00 | 242.00 | 236.00 | 290,900 | |
| 234.00 | +4.00 | +1.7% | 230.00 | 236.00 | 228.00 | 252,300 | |
| 230.00 | +4.00 | +1.8% | 234.00 | 234.00 | 226.00 | 26,900 | |
| 226.00 | -4.00 | -1.7% | 230.00 | 230.00 | 220.00 | 427,500 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 230.00 | 230.00 | 0 | |
| 230.00 | +2.00 | +0.9% | 228.00 | 254.00 | 228.00 | 921,000 | |
| 228.00 | -4.00 | -1.7% | 232.00 | 232.00 | 228.00 | 32,900 | |
| 232.00 | +2.00 | +0.9% | 230.00 | 232.00 | 228.00 | 36,800 | |
| 230.00 | -2.00 | -0.9% | 234.00 | 234.00 | 220.00 | 105,000 | |
| 232.00 | +2.00 | +0.9% | 230.00 | 232.00 | 230.00 | 41,500 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 234.00 | 230.00 | 52,500 | |
| 230.00 | 0.00 | 0.0% | 232.00 | 234.00 | 230.00 | 42,800 | |
| 230.00 | -6.00 | -2.5% | 236.00 | 236.00 | 230.00 | 100,000 | |
| 236.00 | +2.00 | +0.9% | 236.00 | 240.00 | 236.00 | 87,400 | |
| 234.00 | 0.00 | 0.0% | 232.00 | 236.00 | 230.00 | 55,800 |
- Ticker
- IDX:KMTR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 224.00 (+3.7%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 238.00 (-0.8%) on Oct 9, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 21, 2026
Closed 230.00 (-3.4%) on Jul 22, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 14, 2026
Closed 226.00 (0.0%) on Jul 15, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 24, 2026
Closed 220.00 (-1.8%) on Jun 24, 2026
Submission of Reporting Evidence and Update of Beneficial Owner Data for PT Kirana Megatara Tbk
Jun 23, 2026
Closed 220.00 (-1.8%) on Jun 24, 2026
Infomation of Changes in Company's Board
Jun 9, 2026
Closed 220.00 (-3.5%) on Jun 10, 2026
Invitation of Annual General Meeting of Shareholders
May 13, 2026
Closed 256.00 (+2.4%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 256.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 28, 2026
Closed 264.00 (-1.5%) on Apr 28, 2026
PT Kirana Megatara Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kirana Megatara Tbk.