Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 458.00 | 470.00 | 456.00 | 466.00 | 466.00 | 24,109,400 |
| 2022-11-02 | 478.00 | 478.00 | 448.00 | 464.00 | 464.00 | 23,672,500 |
| 2022-11-01 | 488.00 | 498.00 | 470.00 | 470.00 | 470.00 | 56,563,600 |
| 2022-10-31 | 490.00 | 496.00 | 480.00 | 490.00 | 490.00 | 66,164,600 |
| 2022-10-28 | 482.00 | 494.00 | 478.00 | 488.00 | 488.00 | 59,199,900 |
| 2022-10-27 | 478.00 | 490.00 | 468.00 | 482.00 | 482.00 | 37,241,300 |
| 2022-10-26 | 500.00 | 515.00 | 480.00 | 480.00 | 480.00 | 32,478,200 |
| 2022-10-25 | 505.00 | 520.00 | 486.00 | 500.00 | 500.00 | 51,701,800 |
| 2022-10-24 | 482.00 | 510.00 | 480.00 | 500.00 | 500.00 | 66,460,900 |
| 2022-10-21 | 472.00 | 500.00 | 470.00 | 480.00 | 480.00 | 85,321,600 |
| 2022-10-20 | 480.00 | 490.00 | 470.00 | 472.00 | 472.00 | 8,161,100 |
| 2022-10-19 | 466.00 | 500.00 | 440.00 | 480.00 | 480.00 | 84,930,700 |
| 2022-10-18 | 498.00 | 498.00 | 470.00 | 470.00 | 470.00 | 26,895,800 |
| 2022-10-17 | 520.00 | 535.00 | 505.00 | 505.00 | 505.00 | 35,632,900 |
| 2022-10-14 | 580.00 | 580.00 | 540.00 | 540.00 | 540.00 | 55,779,900 |
| 2022-10-13 | 635.00 | 660.00 | 580.00 | 580.00 | 580.00 | 192,501,200 |
| 2022-10-12 | 560.00 | 640.00 | 545.00 | 620.00 | 620.00 | 174,075,700 |
| 2022-10-11 | 505.00 | 565.00 | 500.00 | 560.00 | 560.00 | 113,493,500 |
| 2022-10-10 | 510.00 | 515.00 | 480.00 | 505.00 | 505.00 | 63,136,000 |
| 2022-10-07 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 42,155,100 |
| 2022-10-06 | 515.00 | 520.00 | 498.00 | 500.00 | 500.00 | 34,283,100 |
| 2022-10-05 | 500.00 | 525.00 | 490.00 | 505.00 | 505.00 | 63,922,300 |
| 2022-10-04 | 535.00 | 555.00 | 498.00 | 500.00 | 500.00 | 52,941,300 |
| 2022-10-03 | 525.00 | 545.00 | 505.00 | 535.00 | 535.00 | 46,075,200 |
| 2022-09-30 | 520.00 | 540.00 | 498.00 | 525.00 | 525.00 | 37,517,800 |
| 2022-09-29 | 580.00 | 580.00 | 535.00 | 535.00 | 535.00 | 43,940,200 |
| 2022-09-28 | 525.00 | 585.00 | 515.00 | 570.00 | 570.00 | 88,283,700 |
| 2022-09-27 | 510.00 | 530.00 | 505.00 | 525.00 | 525.00 | 30,724,800 |
| 2022-09-26 | 510.00 | 515.00 | 480.00 | 505.00 | 505.00 | 43,146,800 |
| 2022-09-23 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 24,211,300 |
| 2022-09-22 | 530.00 | 575.00 | 494.00 | 500.00 | 500.00 | 134,022,000 |
| 2022-09-21 | 496.00 | 535.00 | 496.00 | 530.00 | 530.00 | 76,641,500 |
| 2022-09-20 | 500.00 | 515.00 | 466.00 | 496.00 | 496.00 | 44,390,400 |
| 2022-09-19 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 43,499,000 |
| 2022-09-16 | 530.00 | 555.00 | 500.00 | 525.00 | 525.00 | 89,770,900 |
| 2022-09-15 | 476.00 | 545.00 | 462.00 | 530.00 | 530.00 | 141,597,100 |
| 2022-09-14 | 430.00 | 486.00 | 424.00 | 474.00 | 474.00 | 102,437,000 |
| 2022-09-13 | 426.00 | 440.00 | 414.00 | 430.00 | 430.00 | 44,372,800 |
| 2022-09-12 | 438.00 | 442.00 | 426.00 | 428.00 | 428.00 | 3,856,500 |
| 2022-09-09 | 426.00 | 464.00 | 426.00 | 436.00 | 436.00 | 76,896,300 |
| 2022-09-08 | 426.00 | 444.00 | 424.00 | 434.00 | 434.00 | 66,030,400 |
| 2022-09-07 | 446.00 | 448.00 | 428.00 | 430.00 | 430.00 | 25,230,000 |
| 2022-09-06 | 448.00 | 464.00 | 444.00 | 446.00 | 446.00 | 46,317,400 |
| 2022-09-05 | 428.00 | 472.00 | 426.00 | 448.00 | 448.00 | 88,042,800 |
| 2022-09-02 | 432.00 | 450.00 | 424.00 | 428.00 | 428.00 | 10,753,400 |
| 2022-09-01 | 426.00 | 438.00 | 424.00 | 432.00 | 432.00 | 10,126,500 |
| 2022-08-31 | 416.00 | 436.00 | 404.00 | 424.00 | 424.00 | 63,119,100 |
| 2022-08-30 | 440.00 | 494.00 | 422.00 | 422.00 | 422.00 | 170,100,800 |
| 2022-08-29 | 468.00 | 470.00 | 452.00 | 452.00 | 452.00 | 50,650,200 |
| 2022-08-26 | 500.00 | 500.00 | 484.00 | 484.00 | 484.00 | 5,280,500 |
| 2022-08-25 | 555.00 | 590.00 | 520.00 | 520.00 | 520.00 | 112,329,200 |
| 2022-08-24 | 535.00 | 570.00 | 520.00 | 555.00 | 555.00 | 31,031,800 |
| 2022-08-23 | 565.00 | 580.00 | 530.00 | 540.00 | 540.00 | 32,565,000 |
| 2022-08-22 | 575.00 | 590.00 | 545.00 | 565.00 | 565.00 | 68,683,800 |
| 2022-08-19 | 535.00 | 590.00 | 510.00 | 565.00 | 565.00 | 118,156,300 |
| 2022-08-18 | 515.00 | 570.00 | 510.00 | 535.00 | 535.00 | 32,235,400 |
| 2022-08-16 | 500.00 | 550.00 | 500.00 | 515.00 | 515.00 | 33,068,700 |
| 2022-08-15 | 510.00 | 525.00 | 490.00 | 505.00 | 505.00 | 8,950,000 |
| 2022-08-12 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | 50,333,600 |
| 2022-08-11 | 408.00 | 505.00 | 408.00 | 505.00 | 505.00 | 119,682,200 |
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.