Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 64.000 | 67.000 | 62.000 | 67.000 | 67.000 | 7,069,100 |
| 2026-10-19 | 61.000 | 64.000 | 61.000 | 62.000 | 62.000 | 10,231,600 |
| 2026-10-16 | 70.000 | 71.000 | 65.000 | 65.000 | 65.000 | 9,794,300 |
| 2026-10-15 | 79.000 | 79.000 | 73.000 | 76.000 | 76.000 | 5,221,000 |
| 2026-10-14 | 80.000 | 81.000 | 78.000 | 79.000 | 79.000 | 5,466,300 |
| 2026-10-13 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 4,824,000 |
| 2026-10-12 | 86.000 | 87.000 | 79.000 | 80.000 | 80.000 | 9,771,100 |
| 2026-10-09 | 86.000 | 86.000 | 84.000 | 86.000 | 86.000 | 11,349,500 |
| 2026-10-08 | 93.000 | 99.000 | 84.000 | 86.000 | 86.000 | 119,326,000 |
| 2026-10-07 | 84.000 | 84.000 | 82.000 | 84.000 | 84.000 | 9,677,200 |
| 2026-10-06 | 79.000 | 84.000 | 79.000 | 84.000 | 84.000 | 9,691,200 |
| 2026-10-05 | 77.000 | 83.000 | 75.000 | 80.000 | 80.000 | 9,303,000 |
| 2026-10-02 | 74.000 | 77.000 | 73.000 | 77.000 | 77.000 | 6,828,800 |
| 2026-10-01 | 74.000 | 77.000 | 73.000 | 75.000 | 75.000 | 7,210,100 |
| 2026-09-30 | 86.000 | 92.000 | 75.000 | 75.000 | 75.000 | 91,861,500 |
| 2026-09-29 | 71.000 | 73.000 | 63.000 | 73.000 | 73.000 | 15,288,700 |
| 2026-09-28 | 80.000 | 80.000 | 69.000 | 71.000 | 71.000 | 15,481,800 |
| 2026-09-25 | 94.000 | 98.000 | 80.000 | 80.000 | 80.000 | 35,413,800 |
| 2026-09-24 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 5,996,600 |
| 2026-09-23 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 7,431,600 |
| 2026-09-22 | 98.000 | 104.00 | 92.000 | 94.000 | 94.000 | 54,707,700 |
| 2026-09-21 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 6,341,000 |
| 2026-09-18 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 8,233,200 |
| 2026-09-17 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 7,106,000 |
| 2026-09-16 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 20,345,500 |
| 2026-09-15 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 9,251,600 |
| 2026-09-14 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 10,715,400 |
| 2026-09-11 | 102.00 | 102.00 | 96.000 | 99.000 | 99.000 | 29,994,100 |
| 2026-09-10 | 101.00 | 120.00 | 100.00 | 103.00 | 103.00 | 175,184,600 |
| 2026-09-09 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 10,873,900 |
| 2026-09-08 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 14,648,900 |
| 2026-09-07 | 101.00 | 103.00 | 99.000 | 102.00 | 102.00 | 15,633,400 |
| 2026-09-04 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 20,192,800 |
| 2026-09-03 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 26,413,300 |
| 2026-09-02 | 102.00 | 114.00 | 98.000 | 102.00 | 102.00 | 104,325,800 |
| 2026-09-01 | 104.00 | 104.00 | 99.000 | 101.00 | 101.00 | 22,959,100 |
| 2026-08-31 | 101.00 | 106.00 | 99.000 | 102.00 | 102.00 | 46,151,500 |
| 2026-08-28 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 17,813,200 |
| 2026-08-27 | 95.000 | 99.000 | 94.000 | 99.000 | 99.000 | 15,820,000 |
| 2026-08-26 | 99.000 | 104.00 | 96.000 | 96.000 | 96.000 | 52,454,300 |
| 2026-08-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-24 | 98.000 | 106.00 | 96.000 | 99.000 | 99.000 | 71,638,700 |
| 2026-08-21 | 96.000 | 117.00 | 95.000 | 97.000 | 97.000 | 246,858,200 |
| 2026-08-20 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 7,817,700 |
| 2026-08-19 | 98.000 | 98.000 | 93.000 | 94.000 | 94.000 | 19,221,500 |
| 2026-08-18 | 92.000 | 100.00 | 92.000 | 97.000 | 97.000 | 42,750,300 |
| 2026-08-17 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-08-14 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 7,210,300 |
| 2026-08-13 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 4,793,600 |
| 2026-08-12 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 7,358,200 |
| 2026-08-11 | 97.000 | 97.000 | 92.000 | 93.000 | 93.000 | 13,108,500 |
| 2026-08-10 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 15,047,000 |
| 2026-08-07 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 13,448,200 |
| 2026-08-06 | 98.000 | 104.00 | 97.000 | 102.00 | 102.00 | 57,188,800 |
| 2026-08-05 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 21,550,600 |
| 2026-08-04 | 94.000 | 98.000 | 93.000 | 96.000 | 96.000 | 17,366,300 |
| 2026-08-03 | 95.000 | 96.000 | 93.000 | 93.000 | 93.000 | 9,404,100 |
| 2026-07-31 | 95.000 | 99.000 | 94.000 | 95.000 | 95.000 | 33,583,400 |
| 2026-07-30 | 93.000 | 96.000 | 92.000 | 95.000 | 95.000 | 16,522,700 |
| 2026-07-29 | 94.000 | 96.000 | 91.000 | 93.000 | 93.000 | 12,433,700 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.