Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 52.00 50.00 50.00 12,313,600 0
18-Jan-2024 51.00 52.00 50.00 51.00 4,808,400 0
17-Jan-2024 53.00 53.00 51.00 52.00 796,300 0
16-Jan-2024 52.00 53.00 51.00 53.00 991,700 0
15-Jan-2024 53.00 55.00 51.00 52.00 8,594,100 0
12-Jan-2024 54.00 54.00 52.00 53.00 1,677,400 0
11-Jan-2024 54.00 55.00 52.00 53.00 2,766,500 0
10-Jan-2024 52.00 56.00 51.00 54.00 17,949,500 0
09-Jan-2024 52.00 52.00 51.00 52.00 1,350,900 0
08-Jan-2024 52.00 54.00 51.00 51.00 6,443,300 0
05-Jan-2024 52.00 53.00 51.00 52.00 2,367,200 0
04-Jan-2024 52.00 53.00 51.00 52.00 2,262,300 0
03-Jan-2024 52.00 54.00 51.00 51.00 3,975,800 0
02-Jan-2024 51.00 53.00 51.00 51.00 2,197,700 0
29-Dec-2023 52.00 53.00 50.00 51.00 3,062,300 0
28-Dec-2023 52.00 55.00 50.00 51.00 15,775,700 0
27-Dec-2023 51.00 59.00 50.00 51.00 48,184,600 0
22-Dec-2023 51.00 51.00 50.00 51.00 776,900 0
21-Dec-2023 50.00 51.00 50.00 51.00 2,304,600 0
20-Dec-2023 50.00 51.00 50.00 50.00 1,012,300 0
19-Dec-2023 50.00 51.00 50.00 50.00 426,300 0
18-Dec-2023 50.00 51.00 50.00 50.00 974,600 0
15-Dec-2023 50.00 51.00 50.00 50.00 811,700 0
14-Dec-2023 50.00 51.00 50.00 50.00 854,400 0
13-Dec-2023 50.00 51.00 50.00 50.00 745,500 0
12-Dec-2023 51.00 51.00 50.00 50.00 3,066,000 0
11-Dec-2023 50.00 53.00 50.00 51.00 8,543,900 0
08-Dec-2023 50.00 50.00 50.00 50.00 92,400 0
07-Dec-2023 50.00 50.00 50.00 50.00 255,600 0
06-Dec-2023 50.00 50.00 50.00 50.00 986,900 0
05-Dec-2023 52.00 53.00 50.00 50.00 16,165,200 0
04-Dec-2023 55.00 55.00 52.00 52.00 4,644,300 0
01-Dec-2023 55.00 56.00 53.00 54.00 2,007,500 0
30-Nov-2023 56.00 56.00 55.00 55.00 1,218,700 0
29-Nov-2023 56.00 56.00 55.00 56.00 956,800 0
28-Nov-2023 57.00 57.00 55.00 55.00 561,300 0
27-Nov-2023 56.00 57.00 55.00 57.00 978,300 0
24-Nov-2023 56.00 56.00 55.00 56.00 1,143,900 0
23-Nov-2023 55.00 56.00 54.00 56.00 818,400 0
22-Nov-2023 55.00 55.00 54.00 55.00 937,600 0
21-Nov-2023 55.00 56.00 55.00 55.00 478,200 0
20-Nov-2023 55.00 56.00 55.00 55.00 1,156,700 0
17-Nov-2023 56.00 57.00 55.00 55.00 2,276,300 0
16-Nov-2023 57.00 57.00 55.00 56.00 1,118,000 0
15-Nov-2023 57.00 57.00 56.00 57.00 602,000 0
14-Nov-2023 57.00 57.00 56.00 57.00 730,300 0
13-Nov-2023 57.00 58.00 55.00 56.00 1,524,900 0
10-Nov-2023 58.00 58.00 56.00 56.00 1,046,900 0
09-Nov-2023 58.00 59.00 57.00 57.00 1,466,200 0
08-Nov-2023 56.00 60.00 56.00 58.00 17,598,100 0
07-Nov-2023 56.00 57.00 56.00 56.00 662,500 0
06-Nov-2023 56.00 58.00 55.00 56.00 1,823,900 0
03-Nov-2023 57.00 57.00 55.00 56.00 1,637,500 0
02-Nov-2023 56.00 57.00 55.00 57.00 787,900 0
01-Nov-2023 56.00 57.00 55.00 56.00 1,418,000 0
31-Oct-2023 57.00 58.00 56.00 57.00 1,630,100 0
30-Oct-2023 58.00 58.00 56.00 57.00 2,501,200 0
27-Oct-2023 59.00 62.00 58.00 58.00 7,535,000 0
26-Oct-2023 60.00 60.00 58.00 59.00 2,062,700 0
25-Oct-2023 60.00 61.00 59.00 61.00 1,695,700 0
24-Oct-2023 59.00 60.00 58.00 60.00 1,408,100 0
23-Oct-2023 50.00 62.00 50.00 59.00 2,675,900 0
20-Oct-2023 63.00 63.00 55.00 58.00 12,514,500 0
19-Oct-2023 65.00 65.00 63.00 63.00 3,826,700 0
18-Oct-2023 65.00 65.00 64.00 65.00 1,190,800 0
17-Oct-2023 65.00 65.00 64.00 65.00 919,500 0
16-Oct-2023 65.00 66.00 64.00 65.00 4,449,300 0
13-Oct-2023 67.00 67.00 65.00 65.00 3,541,100 0
12-Oct-2023 65.00 68.00 63.00 66.00 26,959,400 0
11-Oct-2023 64.00 65.00 64.00 64.00 1,272,800 0
10-Oct-2023 64.00 68.00 63.00 64.00 15,138,600 0
09-Oct-2023 64.00 65.00 63.00 64.00 1,526,300 0
06-Oct-2023 64.00 66.00 62.00 64.00 4,730,000 0
05-Oct-2023 63.00 65.00 63.00 64.00 2,997,500 0
04-Oct-2023 65.00 66.00 63.00 63.00 5,480,500 0
03-Oct-2023 65.00 66.00 64.00 65.00 3,396,000 0
02-Oct-2023 65.00 67.00 64.00 65.00 3,346,700 0
29-Sep-2023 64.00 70.00 64.00 65.00 37,043,300 0
27-Sep-2023 64.00 65.00 64.00 64.00 1,352,500 0
26-Sep-2023 66.00 66.00 64.00 64.00 5,629,200 0
25-Sep-2023 65.00 69.00 63.00 65.00 23,003,900 0
22-Sep-2023 68.00 68.00 63.00 64.00 4,493,500 0
21-Sep-2023 65.00 66.00 64.00 65.00 4,048,600 0
20-Sep-2023 63.00 69.00 63.00 64.00 30,901,500 0
19-Sep-2023 56.00 65.00 56.00 63.00 9,071,000 0
18-Sep-2023 69.00 69.00 65.00 65.00 9,885,800 0
15-Sep-2023 71.00 73.00 68.00 69.00 18,420,100 0
14-Sep-2023 68.00 79.00 67.00 70.00 99,789,200 0
13-Sep-2023 65.00 68.00 63.00 67.00 8,920,100 0
12-Sep-2023 64.00 65.00 64.00 65.00 797,500 0
11-Sep-2023 64.00 65.00 63.00 64.00 944,500 0
08-Sep-2023 64.00 65.00 64.00 64.00 557,900 0
07-Sep-2023 66.00 66.00 64.00 64.00 752,500 0
06-Sep-2023 66.00 67.00 65.00 66.00 1,456,400 0
05-Sep-2023 64.00 68.00 63.00 66.00 8,919,000 0
04-Sep-2023 64.00 65.00 63.00 64.00 973,600 0
01-Sep-2023 65.00 66.00 64.00 64.00 1,643,000 0
31-Aug-2023 67.00 67.00 65.00 66.00 759,400 0
30-Aug-2023 67.00 67.00 66.00 66.00 1,056,000 0
29-Aug-2023 66.00 67.00 66.00 66.00 1,177,100 0