Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
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
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