Price History - KIOS

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