Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 248.73 248.73 231.84 231.84 5,109,051 0
06-Jun-2022 248.73 259.47 241.05 248.73 3,896,952 0
03-Jun-2022 248.73 248.73 242.59 247.19 1,156,215 0
02-Jun-2022 254.87 262.55 245.66 248.73 4,937,885 0
31-May-2022 241.05 253.33 239.52 253.33 7,012,717 0
30-May-2022 234.91 239.52 231.84 239.52 2,809,776 0
27-May-2022 231.84 236.44 230.30 231.84 11,360,510 0
25-May-2022 233.37 236.44 227.23 231.84 12,339,438 0
24-May-2022 228.77 234.91 228.77 231.84 13,029,832 0
23-May-2022 230.30 234.91 227.23 228.77 7,635,114 0
20-May-2022 231.84 231.84 227.23 228.77 1,615,393 0
19-May-2022 230.30 236.44 228.77 230.30 7,253,703 0
18-May-2022 233.37 241.05 228.77 230.30 20,982,398 0
17-May-2022 237.98 251.80 231.84 233.37 38,638,397 0
13-May-2022 234.91 236.44 224.16 236.44 3,998,557 0
12-May-2022 251.80 251.80 234.91 234.91 5,338,314 0
11-May-2022 261.01 264.08 245.66 251.80 46,970,028 0
10-May-2022 248.73 265.62 244.12 257.94 58,234,926 0
09-May-2022 259.47 267.15 242.59 245.66 74,693,806 0
28-Apr-2022 268.69 276.36 256.40 259.47 83,328,951 0
27-Apr-2022 274.83 276.36 262.55 264.08 93,870,888 0
26-Apr-2022 271.76 274.83 256.40 268.69 20,787,785 0
25-Apr-2022 288.65 311.68 265.62 268.69 136,746,485 0
22-Apr-2022 280.97 299.39 274.83 285.58 66,064,523 0
21-Apr-2022 294.79 300.93 280.97 284.04 29,630,960 0
20-Apr-2022 308.61 313.21 288.65 294.79 35,845,034 0
19-Apr-2022 319.35 325.49 308.61 308.61 53,216,017 0
18-Apr-2022 320.89 334.71 314.75 319.35 121,029,193 0
14-Apr-2022 308.61 343.92 308.61 319.35 130,770,272 0
13-Apr-2022 322.42 328.57 302.46 308.61 10,272,813 0
12-Apr-2022 330.10 331.64 322.42 322.42 1,257,951 0
11-Apr-2022 337.78 340.85 328.57 328.57 10,236,730 0
08-Apr-2022 336.24 342.38 333.17 334.71 2,153,901 0
07-Apr-2022 331.64 337.78 330.10 336.24 1,776,919 0
06-Apr-2022 336.24 337.78 330.10 333.17 1,091,605 0
05-Apr-2022 334.71 339.31 333.17 334.71 1,135,243 0
04-Apr-2022 342.38 342.38 328.57 333.17 10,254,836 0
01-Apr-2022 360.81 362.34 342.38 342.38 38,253,209 0
31-Mar-2022 353.13 363.88 348.53 359.27 54,205,626 0
30-Mar-2022 333.17 354.67 331.64 351.60 95,282,289 0
29-Mar-2022 337.78 337.78 330.10 331.64 38,516,731 0
28-Mar-2022 328.57 340.85 328.57 333.17 55,543,298 0
25-Mar-2022 337.78 339.31 328.57 328.57 3,563,609 0
24-Mar-2022 339.31 342.38 331.64 336.24 52,828,874 0
23-Mar-2022 323.96 345.45 323.96 337.78 14,531,636 0
22-Mar-2022 334.71 334.71 319.35 323.96 8,143,792 0
21-Mar-2022 359.27 366.95 334.71 334.71 65,959,271 0
18-Mar-2022 348.53 366.95 348.53 359.27 42,718,760 0
17-Mar-2022 356.20 357.74 345.45 348.53 2,760,015 0
16-Mar-2022 340.85 356.20 339.31 356.20 50,850,307 0
15-Mar-2022 356.20 370.02 339.31 340.85 40,288,049 0
14-Mar-2022 368.48 380.77 353.13 353.13 15,635,617 0
11-Mar-2022 363.88 379.23 337.78 368.48 50,022,224 0
10-Mar-2022 376.16 383.84 360.81 360.81 23,656,571 0
09-Mar-2022 422.22 422.22 387.68 387.68 48,149,561 0
08-Mar-2022 374.63 414.55 368.48 414.55 101,143,740 0
07-Mar-2022 365.41 376.16 348.53 373.09 106,463,297 0
04-Mar-2022 354.67 371.56 353.13 365.41 44,739,142 0
02-Mar-2022 368.48 370.02 353.13 353.13 7,072,117 0
01-Mar-2022 379.23 382.30 357.74 368.48 35,583,726 0
25-Feb-2022 330.10 391.52 328.57 379.23 191,811,978 0
24-Feb-2022 340.85 342.38 319.35 330.10 16,724,617 0
23-Feb-2022 363.88 368.48 340.85 342.38 13,122,971 0
22-Feb-2022 374.63 376.16 360.81 365.41 4,711,618 0
21-Feb-2022 373.09 383.84 371.56 374.63 9,628,271 0
18-Feb-2022 371.56 373.09 363.88 371.56 7,283,013 0
17-Feb-2022 379.23 399.19 373.09 373.09 14,413,097 0
16-Feb-2022 387.68 391.52 373.09 379.23 13,264,306 0
15-Feb-2022 368.48 391.52 359.27 383.84 26,616,410 0
14-Feb-2022 399.19 399.19 368.48 368.48 15,357,896 0
11-Feb-2022 422.22 426.06 391.52 395.35 20,637,201 0
10-Feb-2022 383.84 433.74 383.84 418.38 180,680,861 0
09-Feb-2022 374.63 391.52 365.41 382.30 88,890,146 0
08-Feb-2022 363.88 380.77 360.81 371.56 71,875,953 0
07-Feb-2022 365.41 374.63 356.20 360.81 13,715,928 0
04-Feb-2022 383.84 391.52 368.48 368.48 78,399,272 0
03-Feb-2022 426.06 449.09 395.35 395.35 57,032,336 0
02-Feb-2022 360.81 464.44 360.81 422.22 191,600,301 0
31-Jan-2022 380.77 414.55 362.34 383.84 76,248,236 0
28-Jan-2022 322.42 387.68 322.42 376.16 106,433,206 0
27-Jan-2022 256.40 319.35 256.40 319.35 99,664,863 0
26-Jan-2022 257.94 262.55 241.05 256.40 7,760,688 0
25-Jan-2022 274.83 274.83 257.94 257.94 4,398,596 0
24-Jan-2022 284.04 287.11 267.15 276.36 7,423,567 0
21-Jan-2022 304.00 304.00 284.04 287.11 66,349,148 0
20-Jan-2022 323.96 327.03 302.46 304.00 70,081,318 0
19-Jan-2022 336.24 336.24 320.89 323.96 65,202,963 0
18-Jan-2022 340.85 350.06 323.96 331.64 18,172,882 0
17-Jan-2022 359.27 360.81 340.85 340.85 34,462,942 0
14-Jan-2022 366.95 377.70 354.67 359.27 36,968,553 0
13-Jan-2022 374.63 374.63 350.06 368.48 70,462,859 0
12-Jan-2022 377.70 383.84 373.09 374.63 55,670,305 0
11-Jan-2022 371.56 387.68 368.48 376.16 92,884,535 0
10-Jan-2022 377.70 380.77 368.48 371.56 37,227,777 0
07-Jan-2022 376.16 382.30 374.63 376.16 29,782,847 0
06-Jan-2022 377.70 383.84 373.09 376.16 29,615,849 0
05-Jan-2022 387.68 391.52 377.70 377.70 21,513,221 0
04-Jan-2022 368.48 399.19 368.48 383.84 74,718,556 0
03-Jan-2022 403.03 406.87 379.23 383.84 74,305,752 0
30-Dec-2021 414.55 441.41 399.19 403.03 91,058,376 0