Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 112.00 | 117.00 | 108.00 | 109.00 | 109.00 | 217,476,000 |
| 2023-01-26 | 111.00 | 115.00 | 109.00 | 110.00 | 110.00 | 56,792,000 |
| 2023-01-25 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 129,920,800 |
| 2023-01-24 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 24,614,400 |
| 2023-01-20 | 112.00 | 114.00 | 105.00 | 106.00 | 106.00 | 82,916,000 |
| 2023-01-19 | 117.00 | 120.00 | 112.00 | 112.00 | 112.00 | 53,921,200 |
| 2023-01-18 | 123.00 | 130.00 | 116.00 | 116.00 | 116.00 | 141,509,900 |
| 2023-01-17 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 23,290,200 |
| 2023-01-16 | 116.00 | 119.00 | 113.00 | 117.00 | 117.00 | 84,511,500 |
| 2023-01-13 | 105.00 | 126.00 | 105.00 | 114.00 | 114.00 | 97,873,800 |
| 2023-01-12 | 120.00 | 121.00 | 112.00 | 112.00 | 112.00 | 71,530,500 |
| 2023-01-11 | 129.00 | 134.00 | 120.00 | 120.00 | 120.00 | 157,640,800 |
| 2023-01-10 | 140.00 | 141.00 | 129.00 | 129.00 | 129.00 | 128,451,900 |
| 2023-01-09 | 140.00 | 153.00 | 133.00 | 138.00 | 138.00 | 281,666,800 |
| 2023-01-06 | 155.00 | 159.00 | 140.00 | 141.00 | 141.00 | 212,616,200 |
| 2023-01-05 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | 132,263,200 |
| 2023-01-04 | 165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 126,054,600 |
| 2023-01-03 | 173.00 | 180.00 | 163.00 | 164.00 | 164.00 | 184,245,600 |
| 2023-01-02 | 170.00 | 175.00 | 163.00 | 163.00 | 163.00 | 85,040,100 |
| 2022-12-30 | 178.00 | 187.00 | 175.00 | 175.00 | 175.00 | 46,142,800 |
| 2022-12-29 | 202.00 | 204.00 | 188.00 | 188.00 | 188.00 | 84,298,500 |
| 2022-12-28 | 216.00 | 222.00 | 202.00 | 202.00 | 202.00 | 89,718,700 |
| 2022-12-27 | 230.00 | 240.00 | 216.00 | 216.00 | 216.00 | 134,930,800 |
| 2022-12-26 | 230.00 | 236.00 | 218.00 | 230.00 | 230.00 | 155,444,800 |
| 2022-12-23 | 248.00 | 270.00 | 230.00 | 230.00 | 230.00 | 161,122,700 |
| 2022-12-22 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 6,761,600 |
| 2022-12-21 | 252.00 | 266.00 | 246.00 | 250.00 | 250.00 | 139,797,500 |
| 2022-12-20 | 250.00 | 258.00 | 244.00 | 250.00 | 250.00 | 64,398,500 |
| 2022-12-19 | 248.00 | 270.00 | 244.00 | 248.00 | 248.00 | 150,147,100 |
| 2022-12-16 | 262.00 | 266.00 | 244.00 | 246.00 | 246.00 | 129,505,000 |
| 2022-12-15 | 266.00 | 280.00 | 258.00 | 260.00 | 260.00 | 167,282,800 |
| 2022-12-14 | 278.00 | 286.00 | 262.00 | 264.00 | 264.00 | 109,835,800 |
| 2022-12-13 | 276.00 | 306.00 | 272.00 | 276.00 | 276.00 | 308,935,000 |
| 2022-12-12 | 276.00 | 280.00 | 274.00 | 276.00 | 276.00 | 16,948,900 |
| 2022-12-09 | 290.00 | 320.00 | 274.00 | 276.00 | 276.00 | 270,095,300 |
| 2022-12-08 | 312.00 | 320.00 | 294.00 | 294.00 | 294.00 | 122,908,900 |
| 2022-12-07 | 336.00 | 400.00 | 314.00 | 314.00 | 314.00 | 122,751,800 |
| 2022-12-06 | 332.00 | 340.00 | 314.00 | 336.00 | 336.00 | 65,495,500 |
| 2022-12-05 | 360.00 | 364.00 | 332.00 | 332.00 | 332.00 | 81,748,900 |
| 2022-12-02 | 376.00 | 388.00 | 346.00 | 356.00 | 356.00 | 127,542,500 |
| 2022-12-01 | 370.00 | 380.00 | 366.00 | 372.00 | 372.00 | 72,783,600 |
| 2022-11-30 | 368.00 | 374.00 | 348.00 | 370.00 | 370.00 | 80,033,000 |
| 2022-11-29 | 376.00 | 392.00 | 358.00 | 366.00 | 366.00 | 152,604,200 |
| 2022-11-28 | 374.00 | 390.00 | 354.00 | 376.00 | 376.00 | 170,471,200 |
| 2022-11-25 | 404.00 | 420.00 | 376.00 | 376.00 | 376.00 | 341,448,200 |
| 2022-11-24 | 436.00 | 500.00 | 404.00 | 404.00 | 404.00 | 324,843,700 |
| 2022-11-23 | 434.00 | 448.00 | 432.00 | 434.00 | 434.00 | 73,356,300 |
| 2022-11-22 | 424.00 | 464.00 | 416.00 | 432.00 | 432.00 | 188,080,600 |
| 2022-11-21 | 410.00 | 438.00 | 410.00 | 424.00 | 424.00 | 97,439,400 |
| 2022-11-18 | 414.00 | 430.00 | 408.00 | 410.00 | 410.00 | 41,964,400 |
| 2022-11-17 | 434.00 | 434.00 | 404.00 | 414.00 | 414.00 | 196,246,300 |
| 2022-11-16 | 466.00 | 498.00 | 434.00 | 434.00 | 434.00 | 197,988,900 |
| 2022-11-15 | 464.00 | 468.00 | 456.00 | 466.00 | 466.00 | 42,268,900 |
| 2022-11-14 | 466.00 | 472.00 | 454.00 | 464.00 | 464.00 | 29,936,100 |
| 2022-11-11 | 466.00 | 474.00 | 458.00 | 464.00 | 464.00 | 54,277,700 |
| 2022-11-10 | 462.00 | 466.00 | 454.00 | 464.00 | 464.00 | 7,604,100 |
| 2022-11-09 | 470.00 | 474.00 | 460.00 | 460.00 | 460.00 | 34,876,300 |
| 2022-11-08 | 468.00 | 484.00 | 464.00 | 468.00 | 468.00 | 65,227,000 |
| 2022-11-07 | 474.00 | 486.00 | 460.00 | 464.00 | 464.00 | 38,209,500 |
| 2022-11-04 | 466.00 | 486.00 | 466.00 | 474.00 | 474.00 | 44,727,200 |
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.