Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 387.68 445.25 383.84 414.55 152,899,507 0
28-Dec-2021 383.84 395.35 376.16 387.68 114,720,027 0
27-Dec-2021 373.09 399.19 370.02 383.84 64,898,147 0
24-Dec-2021 395.35 403.03 371.56 373.09 61,808,305 0
23-Dec-2021 403.03 406.87 387.68 395.35 54,932,755 0
22-Dec-2021 403.03 418.38 391.52 399.19 52,039,219 0
21-Dec-2021 437.58 441.41 403.03 403.03 42,216,726 0
20-Dec-2021 387.68 445.25 387.68 429.90 52,640,514 0
17-Dec-2021 410.71 418.38 387.68 387.68 55,269,224 0
16-Dec-2021 441.41 445.25 410.71 410.71 41,451,430 0
15-Dec-2021 468.28 479.80 437.58 441.41 73,629,947 0
14-Dec-2021 487.47 495.15 464.44 468.28 81,870,524 0
13-Dec-2021 487.47 514.34 479.80 487.47 95,676,596 0
10-Dec-2021 495.15 522.02 468.28 487.47 84,782,167 0
09-Dec-2021 522.02 529.70 483.64 502.83 83,813,269 0
08-Dec-2021 529.70 537.37 518.18 518.18 65,032,578 0
07-Dec-2021 533.54 541.21 525.86 529.70 37,836,757 0
06-Dec-2021 537.37 556.57 533.54 533.54 47,670,323 0
03-Dec-2021 548.89 548.89 533.54 537.37 45,198,971 0
02-Dec-2021 533.54 560.40 533.54 545.05 76,294,219 0
01-Dec-2021 545.05 548.89 533.54 533.54 71,363,107 0
30-Nov-2021 548.89 556.57 537.37 537.37 41,974,176 0
29-Nov-2021 537.37 552.73 525.86 545.05 81,953,893 0
26-Nov-2021 556.57 560.40 529.70 537.37 59,267,001 0
25-Nov-2021 552.73 564.24 545.05 552.73 63,345,019 0
24-Nov-2021 564.24 571.92 545.05 548.89 34,168,026 0
23-Nov-2021 575.76 579.60 556.57 556.57 44,637,536 0
22-Nov-2021 564.24 583.43 560.40 571.92 92,432,652 0
19-Nov-2021 579.60 594.95 556.57 564.24 77,360,423 0
18-Nov-2021 560.40 610.30 556.57 571.92 132,758,609 0
17-Nov-2021 545.05 575.76 537.37 552.73 81,637,614 0
16-Nov-2021 548.89 556.57 537.37 537.37 39,064,878 0
15-Nov-2021 548.89 560.40 537.37 548.89 101,882,463 0
12-Nov-2021 560.40 568.08 545.05 545.05 39,106,432 0
11-Nov-2021 552.73 571.92 545.05 560.40 67,550,696 0
10-Nov-2021 552.73 556.57 537.37 552.73 38,982,422 0
09-Nov-2021 560.40 564.24 541.21 548.89 26,969,293 0
08-Nov-2021 556.57 575.76 545.05 560.40 33,665,471 0
05-Nov-2021 568.08 579.60 556.57 556.57 39,612,374 0
04-Nov-2021 575.76 594.95 564.24 568.08 36,201,955 0
03-Nov-2021 545.05 606.46 545.05 571.92 73,018,882 0
02-Nov-2021 548.89 591.11 537.37 545.05 41,208,749 0
01-Nov-2021 602.63 610.30 564.24 564.24 36,430,827 0
29-Oct-2021 621.82 629.49 579.60 606.46 64,031,246 0
28-Oct-2021 579.60 629.49 571.92 614.14 82,419,063 0
27-Oct-2021 548.89 575.76 541.21 575.76 68,645,427 0
26-Oct-2021 545.05 560.40 541.21 548.89 46,689,832 0
25-Oct-2021 541.21 587.27 533.54 545.05 68,179,997 0
22-Oct-2021 529.70 575.76 518.18 537.37 73,567,290 0
21-Oct-2021 548.89 560.40 529.70 529.70 28,598,234 0
19-Oct-2021 548.89 571.92 533.54 548.89 45,520,460 0
18-Oct-2021 552.73 556.57 514.34 545.05 33,152,234 0
15-Oct-2021 571.92 575.76 537.37 537.37 35,385,986 0
14-Oct-2021 602.63 614.14 571.92 571.92 76,055,186 0
13-Oct-2021 606.46 617.98 591.11 598.79 34,901,407 0
12-Oct-2021 598.79 621.82 591.11 602.63 38,009,486 0
11-Oct-2021 594.95 606.46 575.76 598.79 45,155,072 0
08-Oct-2021 614.14 644.85 591.11 594.95 65,283,465 0
07-Oct-2021 641.01 656.36 633.33 633.33 22,738,997 0
06-Oct-2021 713.94 717.78 679.39 679.39 3,911,672 0
05-Oct-2021 783.03 794.55 729.29 729.29 36,443,984 0
04-Oct-2021 790.71 806.06 779.19 783.03 31,139,928 0
01-Oct-2021 809.90 817.58 786.87 790.71 31,938,572 0
30-Sep-2021 813.74 832.93 802.22 809.90 42,657,146 0
29-Sep-2021 817.58 832.93 790.71 806.06 36,579,197 0
28-Sep-2021 809.90 840.61 802.22 817.58 56,048,198 0
27-Sep-2021 844.44 848.28 802.22 813.74 36,552,493 0
24-Sep-2021 863.64 878.99 836.77 844.44 47,116,835 0
23-Sep-2021 863.64 898.18 852.12 863.64 53,516,794 0
22-Sep-2021 829.09 882.83 825.25 855.96 46,064,178 0
21-Sep-2021 817.58 855.96 790.71 829.09 49,482,284 0
20-Sep-2021 867.47 878.99 809.90 817.58 26,868,209 0
17-Sep-2021 898.18 909.70 855.96 863.64 53,454,398 0
16-Sep-2021 863.64 921.21 852.12 890.51 79,480,847 0
15-Sep-2021 852.12 886.67 836.77 859.80 45,131,494 0
14-Sep-2021 882.83 917.37 836.77 852.12 90,483,524 0
13-Sep-2021 832.93 882.83 829.09 871.31 110,255,778 0
10-Sep-2021 825.25 852.12 809.90 829.09 76,129,046 0
09-Sep-2021 806.06 829.09 783.03 817.58 61,863,276 0
08-Sep-2021 813.74 844.44 798.38 809.90 41,588,206 0
07-Sep-2021 794.55 878.99 779.19 809.90 63,159,003 0
06-Sep-2021 898.18 902.02 836.77 836.77 13,532,778 0
03-Sep-2021 951.92 986.46 886.67 898.18 86,229,130 0
02-Sep-2021 825.25 951.92 817.58 951.92 105,331,961 0
01-Sep-2021 809.90 836.77 783.03 817.58 44,930,238 0
31-Aug-2021 821.41 840.61 786.87 798.38 41,181,524 0
30-Aug-2021 783.03 832.93 775.35 813.74 40,945,618 0
27-Aug-2021 806.06 825.25 779.19 779.19 45,741,126 0
26-Aug-2021 813.74 852.12 790.71 794.55 55,084,121 0
25-Aug-2021 855.96 875.15 813.74 813.74 48,744,994 0
24-Aug-2021 836.77 894.34 829.09 844.44 50,065,342 0
23-Aug-2021 813.74 848.28 806.06 817.58 37,939,405 0
20-Aug-2021 806.06 852.12 783.03 802.22 28,475,135 0
19-Aug-2021 905.86 909.70 840.61 840.61 25,632,272 0
18-Aug-2021 813.74 932.73 794.55 902.02 43,622,135 0
16-Aug-2021 867.47 878.99 852.12 852.12 1,280,096 0
13-Aug-2021 928.89 928.89 913.54 913.54 2,474,999 0
12-Aug-2021 1,063.23 1,074.75 978.79 978.79 44,554,819 0
10-Aug-2021 905.86 1,055.56 832.93 1,051.72 115,735,819 0
09-Aug-2021 786.87 894.34 763.84 894.34 49,839,335 0