Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 5,500 0
01-Apr-2024 50.00 50.00 50.00 50.00 100 0
28-Mar-2024 50.00 50.00 50.00 50.00 2,100 0
27-Mar-2024 50.00 50.00 50.00 50.00 14,700 0
26-Mar-2024 50.00 50.00 50.00 50.00 2,400 0
25-Mar-2024 50.00 50.00 50.00 50.00 3,500 0
22-Mar-2024 50.00 50.00 50.00 50.00 5,200 0
21-Mar-2024 50.00 50.00 50.00 50.00 13,900 0
20-Mar-2024 50.00 50.00 50.00 50.00 4,300 0
19-Mar-2024 50.00 50.00 50.00 50.00 22,200 0
18-Mar-2024 50.00 50.00 50.00 50.00 9,300 0
15-Mar-2024 50.00 50.00 50.00 50.00 74,300 0
14-Mar-2024 50.00 50.00 50.00 50.00 31,900 0
13-Mar-2024 50.00 50.00 50.00 50.00 52,800 0
08-Mar-2024 50.00 50.00 50.00 50.00 3,300 0
07-Mar-2024 50.00 50.00 50.00 50.00 82,700 0
06-Mar-2024 50.00 50.00 50.00 50.00 10,300 0
05-Mar-2024 50.00 50.00 50.00 50.00 1,400 0
04-Mar-2024 50.00 50.00 50.00 50.00 166,800 0
01-Mar-2024 50.00 50.00 50.00 50.00 19,100 0
29-Feb-2024 50.00 50.00 50.00 50.00 1,900 0
28-Feb-2024 50.00 50.00 50.00 50.00 11,100 0
27-Feb-2024 50.00 50.00 50.00 50.00 21,100 0
26-Feb-2024 50.00 50.00 50.00 50.00 75,100 0
23-Feb-2024 50.00 50.00 50.00 50.00 21,100 0
22-Feb-2024 50.00 50.00 50.00 50.00 2,700 0
21-Feb-2024 50.00 50.00 50.00 50.00 125,900 0
20-Feb-2024 50.00 51.00 50.00 50.00 546,300 0
19-Feb-2024 50.00 51.00 50.00 50.00 1,300,900 0
16-Feb-2024 50.00 51.00 50.00 50.00 2,989,600 0
15-Feb-2024 50.00 50.00 50.00 50.00 35,700 0
13-Feb-2024 50.00 50.00 50.00 50.00 1,230,600 0
12-Feb-2024 50.00 50.00 50.00 50.00 137,400 0
07-Feb-2024 50.00 50.00 50.00 50.00 10,200 0
06-Feb-2024 50.00 50.00 50.00 50.00 2,600 0
05-Feb-2024 50.00 50.00 50.00 50.00 2,500 0
02-Feb-2024 50.00 50.00 50.00 50.00 26,500 0
01-Feb-2024 50.00 50.00 50.00 50.00 71,200 0
31-Jan-2024 50.00 50.00 50.00 50.00 39,700 0
30-Jan-2024 50.00 50.00 50.00 50.00 38,500 0
29-Jan-2024 50.00 50.00 50.00 50.00 35,500 0
26-Jan-2024 50.00 50.00 50.00 50.00 101,600 0
25-Jan-2024 50.00 50.00 50.00 50.00 107,200 0
24-Jan-2024 51.00 51.00 50.00 50.00 360,200 0
23-Jan-2024 50.00 51.00 50.00 50.00 1,000,300 0
22-Jan-2024 50.00 51.00 50.00 50.00 2,407,100 0
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