Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 458.00 | 494.00 | 438.00 | 438.00 | 438.00 | 43,436,200 |
| 2022-08-09 | 360.00 | 452.00 | 352.00 | 452.00 | 452.00 | 80,756,200 |
| 2022-08-08 | 332.00 | 372.00 | 332.00 | 362.00 | 362.00 | 52,469,100 |
| 2022-08-05 | 296.00 | 366.00 | 290.00 | 356.00 | 356.00 | 95,592,900 |
| 2022-08-04 | 274.00 | 296.00 | 272.00 | 294.00 | 294.00 | 21,416,100 |
| 2022-08-03 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 3,499,300 |
| 2022-08-02 | 288.00 | 306.00 | 266.00 | 274.00 | 274.00 | 111,176,300 |
| 2022-08-01 | 286.00 | 294.00 | 282.00 | 286.00 | 286.00 | 17,091,500 |
| 2022-07-29 | 294.00 | 298.00 | 288.00 | 288.00 | 288.00 | 12,171,500 |
| 2022-07-28 | 292.00 | 314.00 | 284.00 | 302.00 | 302.00 | 107,485,700 |
| 2022-07-27 | 302.00 | 316.00 | 292.00 | 296.00 | 296.00 | 44,965,200 |
| 2022-07-26 | 310.00 | 312.00 | 300.00 | 306.00 | 306.00 | 7,243,000 |
| 2022-07-25 | 302.00 | 320.00 | 300.00 | 314.00 | 314.00 | 8,989,700 |
| 2022-07-22 | 306.00 | 306.00 | 294.00 | 302.00 | 302.00 | 5,369,200 |
| 2022-07-21 | 310.00 | 310.00 | 292.00 | 302.00 | 302.00 | 8,111,200 |
| 2022-07-20 | 324.00 | 358.00 | 300.00 | 304.00 | 304.00 | 127,332,000 |
| 2022-07-19 | 218.02 | 268.69 | 214.95 | 253.33 | 253.33 | 207,862,223 |
| 2022-07-18 | 208.81 | 218.02 | 208.81 | 214.95 | 214.95 | 11,032,768 |
| 2022-07-15 | 199.60 | 213.41 | 193.45 | 207.27 | 207.27 | 24,039,284 |
| 2022-07-14 | 199.60 | 199.60 | 193.45 | 196.53 | 196.53 | 3,649,061 |
| 2022-07-13 | 193.45 | 202.67 | 193.45 | 199.60 | 199.60 | 5,529,671 |
| 2022-07-12 | 188.85 | 199.60 | 187.31 | 199.60 | 199.60 | 14,170,286 |
| 2022-07-11 | 187.31 | 196.53 | 182.71 | 184.24 | 184.24 | 5,567,577 |
| 2022-07-08 | 193.45 | 201.13 | 182.71 | 187.31 | 187.31 | 7,554,611 |
| 2022-07-07 | 208.81 | 244.12 | 193.45 | 193.45 | 193.45 | 158,815,409 |
| 2022-07-06 | 185.78 | 230.30 | 184.24 | 207.27 | 207.27 | 65,788,496 |
| 2022-07-05 | 176.57 | 185.78 | 168.89 | 184.24 | 184.24 | 1,837,882 |
| 2022-07-04 | 179.64 | 191.92 | 170.42 | 176.57 | 176.57 | 2,024,419 |
| 2022-07-01 | 184.24 | 188.85 | 178.10 | 181.17 | 181.17 | 1,914,998 |
| 2022-06-30 | 198.06 | 199.60 | 184.24 | 184.24 | 184.24 | 3,648,671 |
| 2022-06-29 | 205.74 | 207.27 | 191.92 | 198.06 | 198.06 | 2,133,840 |
| 2022-06-28 | 218.02 | 218.02 | 205.74 | 205.74 | 205.74 | 6,432,134 |
| 2022-06-27 | 227.23 | 228.77 | 216.48 | 218.02 | 218.02 | 3,417,584 |
| 2022-06-24 | 224.16 | 230.30 | 216.48 | 225.70 | 225.70 | 7,606,586 |
| 2022-06-23 | 228.77 | 230.30 | 222.63 | 224.16 | 224.16 | 3,540,552 |
| 2022-06-22 | 230.30 | 237.98 | 227.23 | 228.77 | 228.77 | 10,456,484 |
| 2022-06-21 | 224.16 | 233.37 | 222.63 | 228.77 | 228.77 | 4,511,013 |
| 2022-06-20 | 227.23 | 233.37 | 221.09 | 224.16 | 224.16 | 6,312,682 |
| 2022-06-17 | 225.70 | 241.05 | 221.09 | 225.70 | 225.70 | 9,403,957 |
| 2022-06-16 | 227.23 | 245.66 | 225.70 | 225.70 | 225.70 | 21,476,486 |
| 2022-06-15 | 245.66 | 256.40 | 242.59 | 242.59 | 242.59 | 1,877,873 |
| 2022-06-14 | 279.43 | 285.58 | 259.47 | 259.47 | 259.47 | 10,934,810 |
| 2022-06-13 | 222.63 | 277.90 | 222.63 | 277.90 | 277.90 | 156,262,902 |
| 2022-06-10 | 228.77 | 228.77 | 221.09 | 222.63 | 222.63 | 10,241,940 |
| 2022-06-09 | 224.16 | 230.30 | 222.63 | 224.16 | 224.16 | 2,393,976 |
| 2022-06-08 | 231.84 | 236.44 | 222.63 | 224.16 | 224.16 | 20,091,659 |
| 2022-06-07 | 248.73 | 248.73 | 231.84 | 231.84 | 231.84 | 5,109,051 |
| 2022-06-06 | 248.73 | 259.47 | 241.05 | 248.73 | 248.73 | 3,896,952 |
| 2022-06-03 | 248.73 | 248.73 | 242.59 | 247.19 | 247.19 | 1,156,215 |
| 2022-06-02 | 254.87 | 262.55 | 245.66 | 248.73 | 248.73 | 4,937,885 |
| 2022-05-31 | 241.05 | 253.33 | 239.52 | 253.33 | 253.33 | 7,012,717 |
| 2022-05-30 | 234.91 | 239.52 | 231.84 | 239.52 | 239.52 | 2,809,776 |
| 2022-05-27 | 231.84 | 236.44 | 230.30 | 231.84 | 231.84 | 11,360,510 |
| 2022-05-25 | 233.37 | 236.44 | 227.23 | 231.84 | 231.84 | 12,339,438 |
| 2022-05-24 | 228.77 | 234.91 | 228.77 | 231.84 | 231.84 | 13,029,832 |
| 2022-05-23 | 230.30 | 234.91 | 227.23 | 228.77 | 228.77 | 7,635,114 |
| 2022-05-20 | 231.84 | 231.84 | 227.23 | 228.77 | 228.77 | 1,615,393 |
| 2022-05-19 | 230.30 | 236.44 | 228.77 | 230.30 | 230.30 | 7,253,703 |
| 2022-05-18 | 233.37 | 241.05 | 228.77 | 230.30 | 230.30 | 20,982,398 |
| 2022-05-17 | 237.98 | 251.80 | 231.84 | 233.37 | 233.37 | 38,638,397 |
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.