Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 500.00 515.00 480.00 480.00 32,478,200 0
25-Oct-2022 505.00 520.00 486.00 500.00 51,701,800 0
24-Oct-2022 482.00 510.00 480.00 500.00 66,460,900 0
21-Oct-2022 472.00 500.00 470.00 480.00 85,321,600 0
20-Oct-2022 480.00 490.00 470.00 472.00 8,161,100 0
19-Oct-2022 466.00 500.00 440.00 480.00 84,930,700 0
18-Oct-2022 498.00 498.00 470.00 470.00 26,895,800 0
17-Oct-2022 520.00 535.00 505.00 505.00 35,632,900 0
14-Oct-2022 580.00 580.00 540.00 540.00 55,779,900 0
13-Oct-2022 635.00 660.00 580.00 580.00 192,501,200 0
12-Oct-2022 560.00 640.00 545.00 620.00 174,075,700 0
11-Oct-2022 505.00 565.00 500.00 560.00 113,493,500 0
10-Oct-2022 510.00 515.00 480.00 505.00 63,136,000 0
07-Oct-2022 500.00 510.00 498.00 505.00 42,155,100 0
06-Oct-2022 515.00 520.00 498.00 500.00 34,283,100 0
05-Oct-2022 500.00 525.00 490.00 505.00 63,922,300 0
04-Oct-2022 535.00 555.00 498.00 500.00 52,941,300 0
03-Oct-2022 525.00 545.00 505.00 535.00 46,075,200 0
30-Sep-2022 520.00 540.00 498.00 525.00 37,517,800 0
29-Sep-2022 580.00 580.00 535.00 535.00 43,940,200 0
28-Sep-2022 525.00 585.00 515.00 570.00 88,283,700 0
27-Sep-2022 510.00 530.00 505.00 525.00 30,724,800 0
26-Sep-2022 510.00 515.00 480.00 505.00 43,146,800 0
23-Sep-2022 500.00 515.00 498.00 505.00 24,211,300 0
22-Sep-2022 530.00 575.00 494.00 500.00 134,022,000 0
21-Sep-2022 496.00 535.00 496.00 530.00 76,641,500 0
20-Sep-2022 500.00 515.00 466.00 496.00 44,390,400 0
19-Sep-2022 525.00 530.00 500.00 500.00 43,499,000 0
16-Sep-2022 530.00 555.00 500.00 525.00 89,770,900 0
15-Sep-2022 476.00 545.00 462.00 530.00 141,597,100 0
14-Sep-2022 430.00 486.00 424.00 474.00 102,437,000 0
13-Sep-2022 426.00 440.00 414.00 430.00 44,372,800 0
12-Sep-2022 438.00 442.00 426.00 428.00 3,856,500 0
09-Sep-2022 426.00 464.00 426.00 436.00 76,896,300 0
08-Sep-2022 426.00 444.00 424.00 434.00 66,030,400 0
07-Sep-2022 446.00 448.00 428.00 430.00 25,230,000 0
06-Sep-2022 448.00 464.00 444.00 446.00 46,317,400 0
05-Sep-2022 428.00 472.00 426.00 448.00 88,042,800 0
02-Sep-2022 432.00 450.00 424.00 428.00 10,753,400 0
01-Sep-2022 426.00 438.00 424.00 432.00 10,126,500 0
31-Aug-2022 416.00 436.00 404.00 424.00 63,119,100 0
30-Aug-2022 440.00 494.00 422.00 422.00 170,100,800 0
29-Aug-2022 468.00 470.00 452.00 452.00 50,650,200 0
26-Aug-2022 500.00 500.00 484.00 484.00 5,280,500 0
25-Aug-2022 555.00 590.00 520.00 520.00 112,329,200 0
24-Aug-2022 535.00 570.00 520.00 555.00 31,031,800 0
23-Aug-2022 565.00 580.00 530.00 540.00 32,565,000 0
22-Aug-2022 575.00 590.00 545.00 565.00 68,683,800 0
19-Aug-2022 535.00 590.00 510.00 565.00 118,156,300 0
18-Aug-2022 515.00 570.00 510.00 535.00 32,235,400 0
16-Aug-2022 500.00 550.00 500.00 515.00 33,068,700 0
15-Aug-2022 510.00 525.00 490.00 505.00 8,950,000 0
12-Aug-2022 505.00 530.00 488.00 510.00 50,333,600 0
11-Aug-2022 408.00 505.00 408.00 505.00 119,682,200 0
10-Aug-2022 458.00 494.00 438.00 438.00 43,436,200 0
09-Aug-2022 360.00 452.00 352.00 452.00 80,756,200 0
08-Aug-2022 332.00 372.00 332.00 362.00 52,469,100 0
05-Aug-2022 296.00 366.00 290.00 356.00 95,592,900 0
04-Aug-2022 274.00 296.00 272.00 294.00 21,416,100 0
03-Aug-2022 274.00 280.00 272.00 272.00 3,499,300 0
02-Aug-2022 288.00 306.00 266.00 274.00 111,176,300 0
01-Aug-2022 286.00 294.00 282.00 286.00 17,091,500 0
29-Jul-2022 294.00 298.00 288.00 288.00 12,171,500 0
28-Jul-2022 292.00 314.00 284.00 302.00 107,485,700 0
27-Jul-2022 302.00 316.00 292.00 296.00 44,965,200 0
26-Jul-2022 310.00 312.00 300.00 306.00 7,243,000 0
25-Jul-2022 302.00 320.00 300.00 314.00 8,989,700 0
22-Jul-2022 306.00 306.00 294.00 302.00 5,369,200 0
21-Jul-2022 310.00 310.00 292.00 302.00 8,111,200 0
20-Jul-2022 324.00 358.00 300.00 304.00 127,332,000 0
19-Jul-2022 218.02 268.69 214.95 253.33 207,862,223 0
18-Jul-2022 208.81 218.02 208.81 214.95 11,032,768 0
15-Jul-2022 199.60 213.41 193.45 207.27 24,039,284 0
14-Jul-2022 199.60 199.60 193.45 196.53 3,649,061 0
13-Jul-2022 193.45 202.67 193.45 199.60 5,529,671 0
12-Jul-2022 188.85 199.60 187.31 199.60 14,170,286 0
11-Jul-2022 187.31 196.53 182.71 184.24 5,567,577 0
08-Jul-2022 193.45 201.13 182.71 187.31 7,554,611 0
07-Jul-2022 208.81 244.12 193.45 193.45 158,815,409 0
06-Jul-2022 185.78 230.30 184.24 207.27 65,788,496 0
05-Jul-2022 176.57 185.78 168.89 184.24 1,837,882 0
04-Jul-2022 179.64 191.92 170.42 176.57 2,024,419 0
01-Jul-2022 184.24 188.85 178.10 181.17 1,914,998 0
30-Jun-2022 198.06 199.60 184.24 184.24 3,648,671 0
29-Jun-2022 205.74 207.27 191.92 198.06 2,133,840 0
28-Jun-2022 218.02 218.02 205.74 205.74 6,432,134 0
27-Jun-2022 227.23 228.77 216.48 218.02 3,417,584 0
24-Jun-2022 224.16 230.30 216.48 225.70 7,606,586 0
23-Jun-2022 228.77 230.30 222.63 224.16 3,540,552 0
22-Jun-2022 230.30 237.98 227.23 228.77 10,456,484 0
21-Jun-2022 224.16 233.37 222.63 228.77 4,511,013 0
20-Jun-2022 227.23 233.37 221.09 224.16 6,312,682 0
17-Jun-2022 225.70 241.05 221.09 225.70 9,403,957 0
16-Jun-2022 227.23 245.66 225.70 225.70 21,476,486 0
15-Jun-2022 245.66 256.40 242.59 242.59 1,877,873 0
14-Jun-2022 279.43 285.58 259.47 259.47 10,934,810 0
13-Jun-2022 222.63 277.90 222.63 277.90 156,262,902 0
10-Jun-2022 228.77 228.77 221.09 222.63 10,241,940 0
09-Jun-2022 224.16 230.30 222.63 224.16 2,393,976 0
08-Jun-2022 231.84 236.44 222.63 224.16 20,091,659 0