Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 70.000 | 73.000 | 70.000 | 72.000 | 72.000 | 5,642,500 |
| 2023-05-03 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 3,587,500 |
| 2023-05-02 | 70.000 | 76.000 | 68.000 | 70.000 | 70.000 | 20,856,200 |
| 2023-04-28 | 71.000 | 71.000 | 68.000 | 70.000 | 70.000 | 3,535,100 |
| 2023-04-27 | 68.000 | 73.000 | 67.000 | 70.000 | 70.000 | 13,593,200 |
| 2023-04-26 | 67.000 | 70.000 | 65.000 | 68.000 | 68.000 | 6,619,200 |
| 2023-04-18 | 70.000 | 71.000 | 66.000 | 67.000 | 67.000 | 4,483,200 |
| 2023-04-17 | 69.000 | 72.000 | 68.000 | 69.000 | 69.000 | 4,225,000 |
| 2023-04-14 | 73.000 | 73.000 | 68.000 | 69.000 | 69.000 | 7,722,700 |
| 2023-04-13 | 73.000 | 74.000 | 71.000 | 73.000 | 73.000 | 5,575,600 |
| 2023-04-12 | 75.000 | 76.000 | 73.000 | 74.000 | 74.000 | 3,638,700 |
| 2023-04-11 | 74.000 | 78.000 | 74.000 | 75.000 | 75.000 | 6,108,900 |
| 2023-04-10 | 73.000 | 81.000 | 72.000 | 74.000 | 74.000 | 22,648,900 |
| 2023-04-06 | 79.000 | 79.000 | 74.000 | 74.000 | 74.000 | 7,074,800 |
| 2023-04-05 | 76.000 | 80.000 | 75.000 | 78.000 | 78.000 | 19,048,500 |
| 2023-04-04 | 79.000 | 80.000 | 75.000 | 76.000 | 76.000 | 8,166,200 |
| 2023-04-03 | 79.000 | 80.000 | 77.000 | 79.000 | 79.000 | 8,182,700 |
| 2023-03-31 | 83.000 | 84.000 | 78.000 | 80.000 | 80.000 | 30,578,900 |
| 2023-03-30 | 72.000 | 88.000 | 72.000 | 83.000 | 83.000 | 102,325,400 |
| 2023-03-29 | 73.000 | 74.000 | 68.000 | 72.000 | 72.000 | 9,672,600 |
| 2023-03-28 | 66.000 | 74.000 | 64.000 | 72.000 | 72.000 | 21,335,300 |
| 2023-03-27 | 65.000 | 68.000 | 65.000 | 66.000 | 66.000 | 5,321,800 |
| 2023-03-24 | 65.000 | 66.000 | 64.000 | 66.000 | 66.000 | 3,402,700 |
| 2023-03-21 | 64.000 | 66.000 | 64.000 | 65.000 | 65.000 | 3,758,000 |
| 2023-03-20 | 64.000 | 67.000 | 63.000 | 64.000 | 64.000 | 8,063,800 |
| 2023-03-17 | 68.000 | 68.000 | 64.000 | 64.000 | 64.000 | 14,396,100 |
| 2023-03-16 | 73.000 | 74.000 | 68.000 | 68.000 | 68.000 | 14,926,700 |
| 2023-03-15 | 71.000 | 78.000 | 70.000 | 73.000 | 73.000 | 13,603,200 |
| 2023-03-14 | 75.000 | 75.000 | 70.000 | 70.000 | 70.000 | 9,721,300 |
| 2023-03-13 | 69.000 | 79.000 | 69.000 | 75.000 | 75.000 | 13,822,600 |
| 2023-03-10 | 77.000 | 78.000 | 72.000 | 72.000 | 72.000 | 14,893,900 |
| 2023-03-09 | 81.000 | 82.000 | 76.000 | 77.000 | 77.000 | 12,349,600 |
| 2023-03-08 | 87.000 | 88.000 | 81.000 | 81.000 | 81.000 | 18,155,300 |
| 2023-03-07 | 86.000 | 88.000 | 86.000 | 87.000 | 87.000 | 6,922,200 |
| 2023-03-06 | 88.000 | 89.000 | 86.000 | 86.000 | 86.000 | 6,578,500 |
| 2023-03-03 | 88.000 | 90.000 | 83.000 | 88.000 | 88.000 | 16,384,000 |
| 2023-03-02 | 90.000 | 91.000 | 88.000 | 89.000 | 89.000 | 8,348,800 |
| 2023-03-01 | 89.000 | 92.000 | 88.000 | 90.000 | 90.000 | 15,392,800 |
| 2023-02-28 | 91.000 | 93.000 | 88.000 | 88.000 | 88.000 | 17,063,300 |
| 2023-02-27 | 94.000 | 96.000 | 91.000 | 91.000 | 91.000 | 13,411,200 |
| 2023-02-24 | 96.000 | 99.000 | 93.000 | 94.000 | 94.000 | 23,448,200 |
| 2023-02-23 | 100.00 | 104.00 | 96.000 | 96.000 | 96.000 | 99,445,300 |
| 2023-02-22 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 22,595,000 |
| 2023-02-21 | 101.00 | 111.00 | 96.000 | 103.00 | 103.00 | 361,804,700 |
| 2023-02-20 | 105.00 | 108.00 | 100.00 | 100.00 | 100.00 | 30,044,400 |
| 2023-02-17 | 105.00 | 112.00 | 102.00 | 105.00 | 105.00 | 216,386,800 |
| 2023-02-16 | 98.000 | 115.00 | 92.000 | 104.00 | 104.00 | 463,811,900 |
| 2023-02-15 | 97.000 | 101.00 | 96.000 | 98.000 | 98.000 | 116,859,300 |
| 2023-02-14 | 87.000 | 109.00 | 82.000 | 97.000 | 97.000 | 574,756,900 |
| 2023-02-13 | 95.000 | 96.000 | 88.000 | 88.000 | 88.000 | 16,484,200 |
| 2023-02-10 | 101.00 | 103.00 | 94.000 | 94.000 | 94.000 | 248,354,300 |
| 2023-02-09 | 108.00 | 109.00 | 100.00 | 101.00 | 101.00 | 67,827,600 |
| 2023-02-08 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | 141,708,100 |
| 2023-02-07 | 108.00 | 110.00 | 106.00 | 106.00 | 106.00 | 10,567,200 |
| 2023-02-06 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 104,968,600 |
| 2023-02-03 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 28,793,800 |
| 2023-02-02 | 107.00 | 111.00 | 106.00 | 109.00 | 109.00 | 33,989,200 |
| 2023-02-01 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 112,873,100 |
| 2023-01-31 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 100,771,500 |
| 2023-01-30 | 109.00 | 113.00 | 105.00 | 108.00 | 108.00 | 153,956,700 |
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.