Kioson Komersial Indonesia Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	363.88	380.77	360.81	371.56	371.56	71,875,953
2022-02-07	365.41	374.63	356.20	360.81	360.81	13,715,928
2022-02-04	383.84	391.52	368.48	368.48	368.48	78,399,272
2022-02-03	426.06	449.09	395.35	395.35	395.35	57,032,336
2022-02-02	360.81	464.44	360.81	422.22	422.22	191,600,301
2022-01-31	380.77	414.55	362.34	383.84	383.84	76,248,236
2022-01-28	322.42	387.68	322.42	376.16	376.16	106,433,206
2022-01-27	256.40	319.35	256.40	319.35	319.35	99,664,863
2022-01-26	257.94	262.55	241.05	256.40	256.40	7,760,688
2022-01-25	274.83	274.83	257.94	257.94	257.94	4,398,596
2022-01-24	284.04	287.11	267.15	276.36	276.36	7,423,567
2022-01-21	304.00	304.00	284.04	287.11	287.11	66,349,148
2022-01-20	323.96	327.03	302.46	304.00	304.00	70,081,318
2022-01-19	336.24	336.24	320.89	323.96	323.96	65,202,963
2022-01-18	340.85	350.06	323.96	331.64	331.64	18,172,882
2022-01-17	359.27	360.81	340.85	340.85	340.85	34,462,942
2022-01-14	366.95	377.70	354.67	359.27	359.27	36,968,553
2022-01-13	374.63	374.63	350.06	368.48	368.48	70,462,859
2022-01-12	377.70	383.84	373.09	374.63	374.63	55,670,305
2022-01-11	371.56	387.68	368.48	376.16	376.16	92,884,535
2022-01-10	377.70	380.77	368.48	371.56	371.56	37,227,777
2022-01-07	376.16	382.30	374.63	376.16	376.16	29,782,847
2022-01-06	377.70	383.84	373.09	376.16	376.16	29,615,849
2022-01-05	387.68	391.52	377.70	377.70	377.70	21,513,221
2022-01-04	368.48	399.19	368.48	383.84	383.84	74,718,556
2022-01-03	403.03	406.87	379.23	383.84	383.84	74,305,752
2021-12-30	414.55	441.41	399.19	403.03	403.03	91,058,376
2021-12-29	387.68	445.25	383.84	414.55	414.55	152,899,507
2021-12-28	383.84	395.35	376.16	387.68	387.68	114,720,027
2021-12-27	373.09	399.19	370.02	383.84	383.84	64,898,147
2021-12-24	395.35	403.03	371.56	373.09	373.09	61,808,305
2021-12-23	403.03	406.87	387.68	395.35	395.35	54,932,755
2021-12-22	403.03	418.38	391.52	399.19	399.19	52,039,219
2021-12-21	437.58	441.41	403.03	403.03	403.03	42,216,726
2021-12-20	387.68	445.25	387.68	429.90	429.90	52,640,514
2021-12-17	410.71	418.38	387.68	387.68	387.68	55,269,224
2021-12-16	441.41	445.25	410.71	410.71	410.71	41,451,430
2021-12-15	468.28	479.80	437.58	441.41	441.41	73,629,947
2021-12-14	487.47	495.15	464.44	468.28	468.28	81,870,524
2021-12-13	487.47	514.34	479.80	487.47	487.47	95,676,596
2021-12-10	495.15	522.02	468.28	487.47	487.47	84,782,167
2021-12-09	522.02	529.70	483.64	502.83	502.83	83,813,269
2021-12-08	529.70	537.37	518.18	518.18	518.18	65,032,578
2021-12-07	533.54	541.21	525.86	529.70	529.70	37,836,757
2021-12-06	537.37	556.57	533.54	533.54	533.54	47,670,323
2021-12-03	548.89	548.89	533.54	537.37	537.37	45,198,971
2021-12-02	533.54	560.40	533.54	545.05	545.05	76,294,219
2021-12-01	545.05	548.89	533.54	533.54	533.54	71,363,107
2021-11-30	548.89	556.57	537.37	537.37	537.37	41,974,176
2021-11-29	537.37	552.73	525.86	545.05	545.05	81,953,893
2021-11-26	556.57	560.40	529.70	537.37	537.37	59,267,001
2021-11-25	552.73	564.24	545.05	552.73	552.73	63,345,019
2021-11-24	564.24	571.92	545.05	548.89	548.89	34,168,026
2021-11-23	575.76	579.60	556.57	556.57	556.57	44,637,536
2021-11-22	564.24	583.43	560.40	571.92	571.92	92,432,652
2021-11-19	579.60	594.95	556.57	564.24	564.24	77,360,423
2021-11-18	560.40	610.30	556.57	571.92	571.92	132,758,609
2021-11-17	545.05	575.76	537.37	552.73	552.73	81,637,614
2021-11-16	548.89	556.57	537.37	537.37	537.37	39,064,878
2021-11-15	548.89	560.40	537.37	548.89	548.89	101,882,463

← NewerPage 20 of 21 · 1,221 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.