Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 813.74 859.80 763.84 786.87 20,832,726 0
05-Aug-2021 844.44 898.18 806.06 809.90 34,721,905 0
04-Aug-2021 890.51 894.34 825.25 840.61 15,555,374 0
03-Aug-2021 951.92 974.95 886.67 886.67 30,901,938 0
02-Aug-2021 974.95 986.46 951.92 951.92 31,047,311 0
30-Jul-2021 1,086.26 1,086.26 1,021.01 1,021.01 6,538,298 0
29-Jul-2021 1,182.22 1,186.06 1,093.94 1,093.94 39,112,164 0
28-Jul-2021 1,174.55 1,424.04 1,090.10 1,174.55 90,056,652 0
27-Jul-2021 1,067.07 1,205.25 1,032.53 1,170.71 58,412,344 0
26-Jul-2021 1,074.75 1,166.87 1,051.72 1,067.07 31,897,018 0
23-Jul-2021 1,093.94 1,228.28 1,013.33 1,063.23 77,787,817 0
22-Jul-2021 890.51 1,086.26 890.51 1,086.26 54,294,074 0
21-Jul-2021 702.42 871.31 698.59 871.31 92,708,159 0
19-Jul-2021 671.72 729.29 667.88 698.59 82,641,943 0
16-Jul-2021 660.20 683.23 656.36 671.72 91,778,601 0
15-Jul-2021 648.69 687.07 648.69 660.20 69,419,321 0
14-Jul-2021 652.53 671.72 633.33 648.69 67,957,507 0
13-Jul-2021 664.04 690.91 637.17 652.53 47,424,777 0
12-Jul-2021 641.01 679.39 629.49 664.04 209,126,036 0
09-Jul-2021 675.56 698.59 641.01 641.01 35,677,906 0
08-Jul-2021 667.88 740.81 629.49 675.56 129,025,267 0
07-Jul-2021 621.82 698.59 617.98 664.04 153,835,318 0
06-Jul-2021 625.66 637.17 614.14 621.82 60,733,503 0
05-Jul-2021 617.98 633.33 614.14 625.66 65,477,297 0
02-Jul-2021 614.14 641.01 606.46 617.98 65,408,518 0
01-Jul-2021 621.82 648.69 598.79 614.14 79,592,352 0
30-Jun-2021 606.46 648.69 591.11 621.82 83,541,801 0
29-Jun-2021 625.66 671.72 594.95 606.46 41,568,797 0
28-Jun-2021 641.01 664.04 625.66 629.49 70,734,718 0
25-Jun-2021 675.56 690.91 629.49 641.01 49,168,089 0
24-Jun-2021 606.46 756.16 602.63 675.56 145,634,992 0
23-Jun-2021 598.79 656.36 579.60 606.46 56,078,940 0
22-Jun-2021 579.60 713.94 571.92 598.79 63,965,723 0
21-Jun-2021 598.79 625.66 579.60 579.60 40,528,385 0