Kioson Komersial Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 106.00 | 163.00 | 104.00 | 154.00 | 154.00 | 448,025,900 |
| 2026-01-28 | 129.00 | 142.00 | 122.00 | 122.00 | 122.00 | 32,306,000 |
| 2026-01-27 | 143.00 | 157.00 | 132.00 | 143.00 | 143.00 | 65,399,500 |
| 2026-01-26 | 148.00 | 183.00 | 141.00 | 141.00 | 141.00 | 176,619,200 |
| 2026-01-23 | 165.00 | 172.00 | 165.00 | 165.00 | 165.00 | 39,808,000 |
| 2026-01-22 | 214.00 | 214.00 | 194.00 | 194.00 | 194.00 | 72,586,600 |
| 2026-01-21 | 181.00 | 240.00 | 154.00 | 228.00 | 228.00 | 112,914,100 |
| 2026-01-20 | 198.00 | 199.00 | 174.00 | 181.00 | 181.00 | 48,471,100 |
| 2026-01-19 | 232.00 | 234.00 | 198.00 | 198.00 | 198.00 | 83,091,700 |
| 2026-01-16 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-01-15 | 210.00 | 232.00 | 210.00 | 232.00 | 232.00 | 13,655,400 |
| 2026-01-14 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 10,717,900 |
| 2026-01-13 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 12,735,400 |
| 2026-01-12 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | 18,712,300 |
| 2026-01-09 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 28,033,500 |
| 2026-01-08 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 8,171,200 |
| 2026-01-07 | 264.00 | 290.00 | 240.00 | 266.00 | 266.00 | 45,793,100 |
| 2026-01-06 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-01-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-01-02 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-01-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-31 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-30 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-29 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-26 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-25 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-24 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-23 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-22 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-19 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-18 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-15 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-12 | 266.00 | 266.00 | 234.00 | 266.00 | 266.00 | 107,041,600 |
| 2025-12-11 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-12-10 | 165.00 | 214.00 | 160.00 | 214.00 | 214.00 | 249,258,200 |
| 2025-12-09 | 162.00 | 178.00 | 142.00 | 159.00 | 159.00 | 439,725,600 |
| 2025-12-08 | 100.00 | 132.00 | 100.00 | 132.00 | 132.00 | 359,310,200 |
| 2025-12-05 | 80.000 | 104.00 | 79.000 | 98.000 | 98.000 | 405,969,900 |
| 2025-12-04 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 5,107,400 |
| 2025-12-03 | 80.000 | 81.000 | 79.000 | 79.000 | 79.000 | 8,478,600 |
| 2025-12-02 | 79.000 | 82.000 | 78.000 | 79.000 | 79.000 | 9,545,500 |
| 2025-12-01 | 77.000 | 83.000 | 77.000 | 78.000 | 78.000 | 17,159,300 |
| 2025-11-28 | 80.000 | 81.000 | 77.000 | 77.000 | 77.000 | 8,429,600 |
| 2025-11-27 | 82.000 | 82.000 | 79.000 | 79.000 | 79.000 | 7,199,300 |
| 2025-11-26 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 10,276,900 |
| 2025-11-25 | 80.000 | 83.000 | 79.000 | 79.000 | 79.000 | 17,237,500 |
| 2025-11-24 | 78.000 | 82.000 | 78.000 | 79.000 | 79.000 | 36,233,100 |
| 2025-11-21 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 5,653,700 |
| 2025-11-20 | 83.000 | 83.000 | 78.000 | 78.000 | 78.000 | 19,461,700 |
| 2025-11-19 | 76.000 | 82.000 | 76.000 | 81.000 | 81.000 | 67,136,100 |
| 2025-11-18 | 76.000 | 79.000 | 75.000 | 76.000 | 76.000 | 7,436,500 |
| 2025-11-17 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 7,508,000 |
| 2025-11-14 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 8,241,600 |
| 2025-11-13 | 78.000 | 80.000 | 77.000 | 79.000 | 79.000 | 11,911,700 |
| 2025-11-12 | 76.000 | 81.000 | 75.000 | 78.000 | 78.000 | 20,770,400 |
| 2025-11-11 | 79.000 | 79.000 | 76.000 | 76.000 | 76.000 | 11,348,900 |
| 2025-11-10 | 78.000 | 81.000 | 76.000 | 79.000 | 79.000 | 39,605,000 |
| 2025-11-07 | 78.000 | 80.000 | 76.000 | 78.000 | 78.000 | 14,025,600 |
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.