Kioson Komersial Indonesia Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	234.91	236.44	224.16	236.44	236.44	3,998,557
2022-05-12	251.80	251.80	234.91	234.91	234.91	5,338,314
2022-05-11	261.01	264.08	245.66	251.80	251.80	46,970,028
2022-05-10	248.73	265.62	244.12	257.94	257.94	58,234,926
2022-05-09	259.47	267.15	242.59	245.66	245.66	74,693,806
2022-04-28	268.69	276.36	256.40	259.47	259.47	83,328,951
2022-04-27	274.83	276.36	262.55	264.08	264.08	93,870,888
2022-04-26	271.76	274.83	256.40	268.69	268.69	20,787,785
2022-04-25	288.65	311.68	265.62	268.69	268.69	136,746,485
2022-04-22	280.97	299.39	274.83	285.58	285.58	66,064,523
2022-04-21	294.79	300.93	280.97	284.04	284.04	29,630,960
2022-04-20	308.61	313.21	288.65	294.79	294.79	35,845,034
2022-04-19	319.35	325.49	308.61	308.61	308.61	53,216,017
2022-04-18	320.89	334.71	314.75	319.35	319.35	121,029,193
2022-04-14	308.61	343.92	308.61	319.35	319.35	130,770,272
2022-04-13	322.42	328.57	302.46	308.61	308.61	10,272,813
2022-04-12	330.10	331.64	322.42	322.42	322.42	1,257,951
2022-04-11	337.78	340.85	328.57	328.57	328.57	10,236,730
2022-04-08	336.24	342.38	333.17	334.71	334.71	2,153,901
2022-04-07	331.64	337.78	330.10	336.24	336.24	1,776,919
2022-04-06	336.24	337.78	330.10	333.17	333.17	1,091,605
2022-04-05	334.71	339.31	333.17	334.71	334.71	1,135,243
2022-04-04	342.38	342.38	328.57	333.17	333.17	10,254,836
2022-04-01	360.81	362.34	342.38	342.38	342.38	38,253,209
2022-03-31	353.13	363.88	348.53	359.27	359.27	54,205,626
2022-03-30	333.17	354.67	331.64	351.60	351.60	95,282,289
2022-03-29	337.78	337.78	330.10	331.64	331.64	38,516,731
2022-03-28	328.57	340.85	328.57	333.17	333.17	55,543,298
2022-03-25	337.78	339.31	328.57	328.57	328.57	3,563,609
2022-03-24	339.31	342.38	331.64	336.24	336.24	52,828,874
2022-03-23	323.96	345.45	323.96	337.78	337.78	14,531,636
2022-03-22	334.71	334.71	319.35	323.96	323.96	8,143,792
2022-03-21	359.27	366.95	334.71	334.71	334.71	65,959,271
2022-03-18	348.53	366.95	348.53	359.27	359.27	42,718,760
2022-03-17	356.20	357.74	345.45	348.53	348.53	2,760,015
2022-03-16	340.85	356.20	339.31	356.20	356.20	50,850,307
2022-03-15	356.20	370.02	339.31	340.85	340.85	40,288,049
2022-03-14	368.48	380.77	353.13	353.13	353.13	15,635,617
2022-03-11	363.88	379.23	337.78	368.48	368.48	50,022,224
2022-03-10	376.16	383.84	360.81	360.81	360.81	23,656,571
2022-03-09	422.22	422.22	387.68	387.68	387.68	48,149,561
2022-03-08	374.63	414.55	368.48	414.55	414.55	101,143,740
2022-03-07	365.41	376.16	348.53	373.09	373.09	106,463,297
2022-03-04	354.67	371.56	353.13	365.41	365.41	44,739,142
2022-03-02	368.48	370.02	353.13	353.13	353.13	7,072,117
2022-03-01	379.23	382.30	357.74	368.48	368.48	35,583,726
2022-02-25	330.10	391.52	328.57	379.23	379.23	191,811,978
2022-02-24	340.85	342.38	319.35	330.10	330.10	16,724,617
2022-02-23	363.88	368.48	340.85	342.38	342.38	13,122,971
2022-02-22	374.63	376.16	360.81	365.41	365.41	4,711,618
2022-02-21	373.09	383.84	371.56	374.63	374.63	9,628,271
2022-02-18	371.56	373.09	363.88	371.56	371.56	7,283,013
2022-02-17	379.23	399.19	373.09	373.09	373.09	14,413,097
2022-02-16	387.68	391.52	373.09	379.23	379.23	13,264,306
2022-02-15	368.48	391.52	359.27	383.84	383.84	26,616,410
2022-02-14	399.19	399.19	368.48	368.48	368.48	15,357,896
2022-02-11	422.22	426.06	391.52	395.35	395.35	20,637,201
2022-02-10	383.84	433.74	383.84	418.38	418.38	180,680,861
2022-02-09	374.63	391.52	365.41	382.30	382.30	88,890,146
2022-02-08	363.88	380.77	360.81	371.56	371.56	71,875,953

← NewerPage 19 of 21 · 1,220 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.