IDX · KMTR · stock

PT Kirana Megatara Tbk (KMTR) stock price history

Every IDX trading session of PT Kirana Megatara Tbk from Jun 20, 2017 to Sep 28, 2026: 2,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KMTR data, free keyYear by year table

KMTR adjusted close, 2017 to 2026

KMTRPT Kirana Megatara Tbk
IDR 250.00-16.1% over one year
20182020202220242026
IDR 734.48
All time high, 2017
IDR 336.00
52 week high, IDR 200.00 low
2,282
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

KMTR key facts

  • PT Kirana Megatara Tbk (KMTR) closed at IDR 250.00 on Sep 28, 2026 on IDX.
  • KMTR's all time high close is IDR 734.48, set on Jun 20, 2017; its all time low close is IDR 137.97 on Mar 20, 2020.
  • KMTR's 52 week range is IDR 200.00 to IDR 336.00.
  • KMTR returned -16.1% over the year to Sep 28, 2026 and -31.2% over five years.
  • Since Jun 20, 2017 KMTR returned -66%, -11.0% a year compounded.
  • KMTR's deepest drawdown was -81.2% from Jun 20, 2017 to Mar 20, 2020.
  • DataCedar holds 2,282 daily sessions of KMTR history from Jun 20, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KMTR price chart, 2017 to 2026

KMTR adjusted close, Jun 20, 2017 to Sep 28, 2026IDR 137.97IDR 336.81IDR 535.64IDR 734.4820182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KMTR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.0%
3 months+12.6%
6 months+0.8%
Year to date-10.1%
1 year-16.1%
3 years-12.0%
5 years-31.2%
10 yearsn/a
Since Jun 20, 2017-66.0%
Compound annual growth, 9.3 years-11.0%

KMTR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 734.48 on Jun 20, 2017
All time low close
IDR 137.97 on Mar 20, 2020
52 week high
IDR 336.00 on Nov 7, 2025
52 week low
IDR 200.00 on May 22, 2026
Deepest drawdown
-81.2% from Jun 20, 2017 to Mar 20, 2020, not yet recovered
Best single session
+34.4% on May 20, 2024
Worst single session
-23.4% on Jun 21, 2017
Volatility, 1 year annualised
36.8%
Sessions closing higher, 1 year
35%
Best calendar year
2019, +17%
Worst calendar year
2018, -39%

KMTR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 20, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 282.00IDR 316.00IDR 200.00IDR 250.00-10.1%38.8M178
2025IDR 326.00IDR 410.00IDR 246.00IDR 278.00-13.1%141.6M236
2024IDR 274.00IDR 400.00IDR 180.00IDR 320.00+15.1%48.5M237
2023IDR 270.00IDR 308.00IDR 226.00IDR 278.00+7.8%5.9M239
2022IDR 328.25IDR 363.63IDR 250.00IDR 258.00-21.4%18.8M246
2021IDR 317.81IDR 456.73IDR 302.70IDR 328.25+3.3%41.2M247
2020IDR 302.59IDR 342.55IDR 134.17IDR 317.81+5.7%9.3M242
2019IDR 256.91IDR 445.31IDR 230.27IDR 300.68+17.0%61.9M257
2018IDR 418.16IDR 859.85IDR 226.46IDR 256.91-38.6%296.7M261
2017IDR 687.23IDR 859.04IDR 312.69IDR 418.16n/a241.3M139

KMTR monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 250.00+3.3%
August 2026IDR 242.00+3.4%
July 2026IDR 234.00+6.4%
June 2026IDR 220.000.0%
May 2026IDR 220.00-14.1%
April 2026IDR 256.000.0%
March 2026IDR 256.00-10.5%
February 2026IDR 286.00+4.4%
January 2026IDR 274.00-1.4%
December 2025IDR 278.00+0.7%
November 2025IDR 276.00+0.7%
October 2025IDR 274.00-7.4%

About the KMTR data

Daily bars. 2,282 sessions from Jun 20, 2017 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KMTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • KLAS PT Pelayaran Kurnia Lautan Semesta Tbk
  • KLBF PT Kalbe Farma Tbk.
  • KLIN PT Klinko Karya Imaji Tbk
  • KMDS PT Kurniamitra Duta Sentosa, Tbk
  • KOBX PT Kobexindo Tractors Tbk
  • KOCI PT Kokoh Exa Nusantara Tbk
  • KOKA PT Koka Indonesia Tbk
  • KONI PT Perdana Bangun Pusaka Tbk

Common questions

KMTR share price history

Start with any symbol.

Start free