Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 5,446,100 |
| 2026-05-04 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | 6,604,900 |
| 2026-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-04-30 | 114.00 | 115.00 | 105.00 | 108.00 | 108.00 | 7,616,600 |
| 2026-04-29 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 6,590,100 |
| 2026-04-28 | 111.00 | 119.00 | 109.00 | 115.00 | 115.00 | 12,090,800 |
| 2026-04-27 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 5,059,400 |
| 2026-04-24 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | 12,136,600 |
| 2026-04-23 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 10,921,900 |
| 2026-04-22 | 117.00 | 130.00 | 116.00 | 122.00 | 122.00 | 49,845,500 |
| 2026-04-21 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 7,705,000 |
| 2026-04-20 | 125.00 | 127.00 | 113.00 | 116.00 | 116.00 | 30,720,800 |
| 2026-04-17 | 122.00 | 138.00 | 119.00 | 123.00 | 123.00 | 119,310,600 |
| 2026-04-16 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | 12,731,400 |
| 2026-04-15 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 14,055,000 |
| 2026-04-14 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | 23,123,300 |
| 2026-04-13 | 114.00 | 121.00 | 112.00 | 117.00 | 117.00 | 28,805,100 |
| 2026-04-10 | 104.00 | 123.00 | 104.00 | 114.00 | 114.00 | 123,119,100 |
| 2026-04-09 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 9,079,200 |
| 2026-04-08 | 100.00 | 106.00 | 99.000 | 105.00 | 105.00 | 15,023,400 |
| 2026-04-07 | 101.00 | 103.00 | 99.000 | 100.00 | 100.00 | 9,880,300 |
| 2026-04-06 | 107.00 | 108.00 | 99.000 | 100.00 | 100.00 | 14,880,100 |
| 2026-04-02 | 107.00 | 111.00 | 102.00 | 104.00 | 104.00 | 20,163,700 |
| 2026-04-01 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 12,913,800 |
| 2026-03-31 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 8,571,600 |
| 2026-03-30 | 98.000 | 102.00 | 93.000 | 101.00 | 101.00 | 7,563,800 |
| 2026-03-27 | 100.00 | 109.00 | 98.000 | 98.000 | 98.000 | 21,257,900 |
| 2026-03-26 | 103.00 | 108.00 | 99.000 | 100.00 | 100.00 | 9,036,900 |
| 2026-03-25 | 93.000 | 105.00 | 91.000 | 103.00 | 103.00 | 10,052,800 |
| 2026-03-17 | 97.000 | 102.00 | 93.000 | 95.000 | 95.000 | 7,396,500 |
| 2026-03-16 | 97.000 | 100.00 | 88.000 | 94.000 | 94.000 | 8,946,400 |
| 2026-03-13 | 104.00 | 109.00 | 94.000 | 97.000 | 97.000 | 18,398,900 |
| 2026-03-12 | 114.00 | 115.00 | 100.00 | 104.00 | 104.00 | 14,424,300 |
| 2026-03-11 | 118.00 | 124.00 | 112.00 | 112.00 | 112.00 | 25,346,700 |
| 2026-03-10 | 110.00 | 122.00 | 110.00 | 116.00 | 116.00 | 37,877,600 |
| 2026-03-09 | 116.00 | 116.00 | 100.00 | 106.00 | 106.00 | 12,068,200 |
| 2026-03-06 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | 11,451,400 |
| 2026-03-05 | 111.00 | 133.00 | 111.00 | 120.00 | 120.00 | 55,168,700 |
| 2026-03-04 | 117.00 | 122.00 | 109.00 | 109.00 | 109.00 | 20,834,800 |
| 2026-03-03 | 123.00 | 130.00 | 116.00 | 122.00 | 122.00 | 23,132,400 |
| 2026-03-02 | 140.00 | 147.00 | 123.00 | 123.00 | 123.00 | 52,167,200 |
| 2026-02-27 | 140.00 | 153.00 | 135.00 | 144.00 | 144.00 | 42,184,900 |
| 2026-02-26 | 151.00 | 162.00 | 140.00 | 140.00 | 140.00 | 90,530,000 |
| 2026-02-25 | 155.00 | 157.00 | 145.00 | 149.00 | 149.00 | 89,273,300 |
| 2026-02-24 | 155.00 | 178.00 | 151.00 | 156.00 | 156.00 | 423,917,400 |
| 2026-02-23 | 133.00 | 152.00 | 133.00 | 151.00 | 151.00 | 183,360,900 |
| 2026-02-20 | 138.00 | 139.00 | 131.00 | 133.00 | 133.00 | 25,785,500 |
| 2026-02-19 | 130.00 | 150.00 | 128.00 | 137.00 | 137.00 | 167,151,600 |
| 2026-02-18 | 130.00 | 137.00 | 128.00 | 131.00 | 131.00 | 37,918,900 |
| 2026-02-13 | 138.00 | 138.00 | 129.00 | 132.00 | 132.00 | 60,392,300 |
| 2026-02-12 | 130.00 | 158.00 | 128.00 | 137.00 | 137.00 | 501,791,400 |
| 2026-02-11 | 126.00 | 134.00 | 124.00 | 129.00 | 129.00 | 64,959,200 |
| 2026-02-10 | 127.00 | 131.00 | 123.00 | 125.00 | 125.00 | 63,402,100 |
| 2026-02-09 | 116.00 | 137.00 | 116.00 | 125.00 | 125.00 | 203,702,300 |
| 2026-02-06 | 101.00 | 139.00 | 99.000 | 114.00 | 114.00 | 473,395,300 |
| 2026-02-05 | 110.00 | 114.00 | 104.00 | 107.00 | 107.00 | 12,806,500 |
| 2026-02-04 | 113.00 | 117.00 | 107.00 | 109.00 | 109.00 | 22,184,700 |
| 2026-02-03 | 97.000 | 126.00 | 96.000 | 112.00 | 112.00 | 117,246,200 |
| 2026-02-02 | 121.00 | 129.00 | 112.00 | 112.00 | 112.00 | 29,551,000 |
| 2026-01-30 | 134.00 | 144.00 | 131.00 | 131.00 | 131.00 | 105,628,900 |
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.