Price History - KIOS

Kembali ke Company
Ticker: KIOS
Company: PT Kioson Komersial Indonesia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 64.00 68.00 63.00 66.00 5,372,000 0
25-Aug-2023 65.00 66.00 64.00 64.00 2,404,500 0
24-Aug-2023 67.00 67.00 65.00 65.00 3,283,500 0
23-Aug-2023 66.00 67.00 66.00 67.00 2,382,600 0
22-Aug-2023 68.00 68.00 66.00 66.00 2,882,900 0
21-Aug-2023 68.00 69.00 67.00 68.00 1,660,800 0
18-Aug-2023 69.00 70.00 67.00 68.00 3,173,400 0
16-Aug-2023 71.00 71.00 69.00 69.00 2,167,000 0
15-Aug-2023 68.00 73.00 68.00 71.00 16,351,900 0
14-Aug-2023 69.00 70.00 66.00 68.00 3,472,200 0
11-Aug-2023 69.00 70.00 68.00 69.00 2,040,100 0
10-Aug-2023 71.00 71.00 66.00 69.00 5,117,500 0
09-Aug-2023 70.00 72.00 69.00 70.00 5,310,100 0
08-Aug-2023 70.00 71.00 69.00 69.00 1,762,900 0
07-Aug-2023 68.00 73.00 68.00 70.00 8,104,600 0
04-Aug-2023 68.00 69.00 68.00 68.00 1,511,500 0
03-Aug-2023 68.00 69.00 68.00 68.00 1,418,300 0
02-Aug-2023 69.00 69.00 67.00 68.00 1,401,200 0
01-Aug-2023 69.00 70.00 68.00 69.00 1,843,700 0
31-Jul-2023 70.00 70.00 68.00 69.00 2,966,900 0
28-Jul-2023 71.00 71.00 69.00 70.00 1,810,600 0
27-Jul-2023 71.00 71.00 70.00 70.00 1,071,000 0
26-Jul-2023 71.00 72.00 70.00 71.00 1,343,700 0
25-Jul-2023 71.00 73.00 70.00 71.00 2,487,800 0
24-Jul-2023 72.00 72.00 70.00 71.00 2,191,000 0
21-Jul-2023 70.00 72.00 70.00 71.00 1,424,200 0
20-Jul-2023 71.00 72.00 70.00 70.00 2,103,700 0
18-Jul-2023 73.00 73.00 71.00 71.00 2,007,200 0
17-Jul-2023 72.00 74.00 71.00 72.00 2,570,400 0
14-Jul-2023 72.00 73.00 71.00 72.00 2,115,100 0
13-Jul-2023 72.00 74.00 71.00 72.00 2,890,000 0
12-Jul-2023 70.00 72.00 70.00 72.00 4,702,500 0
11-Jul-2023 70.00 71.00 70.00 70.00 2,372,300 0
10-Jul-2023 70.00 72.00 70.00 70.00 4,003,900 0
07-Jul-2023 71.00 71.00 69.00 70.00 3,122,000 0
06-Jul-2023 68.00 73.00 68.00 70.00 18,718,200 0
05-Jul-2023 68.00 69.00 67.00 69.00 1,757,500 0
04-Jul-2023 67.00 68.00 66.00 68.00 2,287,800 0
03-Jul-2023 68.00 69.00 67.00 67.00 4,273,100 0
27-Jun-2023 65.00 69.00 65.00 68.00 2,989,400 0
26-Jun-2023 68.00 69.00 66.00 69.00 5,911,100 0
23-Jun-2023 72.00 72.00 68.00 69.00 7,406,300 0
22-Jun-2023 72.00 73.00 70.00 72.00 7,046,800 0
21-Jun-2023 75.00 79.00 70.00 72.00 54,337,800 0
20-Jun-2023 76.00 77.00 75.00 75.00 2,744,600 0
19-Jun-2023 77.00 77.00 75.00 76.00 4,627,000 0
16-Jun-2023 77.00 79.00 76.00 77.00 5,197,600 0
15-Jun-2023 79.00 79.00 77.00 77.00 3,754,700 0
14-Jun-2023 80.00 81.00 78.00 78.00 6,524,000 0
13-Jun-2023 80.00 85.00 79.00 80.00 38,136,900 0
12-Jun-2023 78.00 82.00 77.00 81.00 14,400,300 0
09-Jun-2023 75.00 79.00 75.00 78.00 11,045,800 0
08-Jun-2023 75.00 78.00 74.00 76.00 6,995,900 0
07-Jun-2023 76.00 78.00 75.00 76.00 4,895,100 0
06-Jun-2023 77.00 78.00 72.00 76.00 12,054,300 0
05-Jun-2023 80.00 84.00 77.00 77.00 53,249,300 0
31-May-2023 81.00 82.00 77.00 80.00 27,816,700 0
30-May-2023 82.00 83.00 80.00 81.00 7,901,000 0
29-May-2023 80.00 83.00 80.00 82.00 6,961,800 0
26-May-2023 81.00 85.00 80.00 80.00 25,214,700 0
25-May-2023 82.00 83.00 80.00 81.00 6,114,500 0
24-May-2023 81.00 85.00 80.00 82.00 24,451,600 0
23-May-2023 80.00 88.00 78.00 80.00 158,882,200 0
22-May-2023 82.00 85.00 80.00 80.00 25,059,400 0
19-May-2023 85.00 87.00 82.00 82.00 15,103,100 0
17-May-2023 87.00 89.00 83.00 85.00 32,269,900 0
16-May-2023 82.00 88.00 80.00 86.00 128,265,100 0
15-May-2023 85.00 85.00 80.00 82.00 23,167,800 0
12-May-2023 73.00 93.00 71.00 84.00 428,133,500 0
11-May-2023 75.00 76.00 72.00 73.00 4,605,000 0
10-May-2023 75.00 77.00 73.00 75.00 10,743,000 0
09-May-2023 69.00 78.00 67.00 74.00 97,713,300 0
08-May-2023 71.00 71.00 69.00 69.00 4,548,000 0
05-May-2023 72.00 76.00 69.00 71.00 28,723,900 0
04-May-2023 70.00 73.00 70.00 72.00 5,642,500 0
03-May-2023 70.00 71.00 69.00 70.00 3,587,500 0
02-May-2023 70.00 76.00 68.00 70.00 20,856,200 0
28-Apr-2023 71.00 71.00 68.00 70.00 3,535,100 0
27-Apr-2023 68.00 73.00 67.00 70.00 13,593,200 0
26-Apr-2023 67.00 70.00 65.00 68.00 6,619,200 0
18-Apr-2023 70.00 71.00 66.00 67.00 4,483,200 0
17-Apr-2023 69.00 72.00 68.00 69.00 4,225,000 0
14-Apr-2023 73.00 73.00 68.00 69.00 7,722,700 0
13-Apr-2023 73.00 74.00 71.00 73.00 5,575,600 0
12-Apr-2023 75.00 76.00 73.00 74.00 3,638,700 0
11-Apr-2023 74.00 78.00 74.00 75.00 6,108,900 0
10-Apr-2023 73.00 81.00 72.00 74.00 22,648,900 0
06-Apr-2023 79.00 79.00 74.00 74.00 7,074,800 0
05-Apr-2023 76.00 80.00 75.00 78.00 19,048,500 0
04-Apr-2023 79.00 80.00 75.00 76.00 8,166,200 0
03-Apr-2023 79.00 80.00 77.00 79.00 8,182,700 0
31-Mar-2023 83.00 84.00 78.00 80.00 30,578,900 0
30-Mar-2023 72.00 88.00 72.00 83.00 102,325,400 0
29-Mar-2023 73.00 74.00 68.00 72.00 9,672,600 0
28-Mar-2023 66.00 74.00 64.00 72.00 21,335,300 0
27-Mar-2023 65.00 68.00 65.00 66.00 5,321,800 0
24-Mar-2023 65.00 66.00 64.00 66.00 3,402,700 0
21-Mar-2023 64.00 66.00 64.00 65.00 3,758,000 0
20-Mar-2023 64.00 67.00 63.00 64.00 8,063,800 0
17-Mar-2023 68.00 68.00 64.00 64.00 14,396,100 0