PT Kioson Komersial Indonesia Tbk(ID:KIOS)
Rp61.000.00 (0.00%)
ID:KIOS
PT Kioson Komersial Indonesia Tbk historical prices
Rp61.00
At close:0.00 (0.00%)
PT Kioson Komersial Indonesia Tbk (KIOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.00% | 1,323,700 | 0.05 |
| Nov 10, 2026 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | +8.93% | 4,216,100 | 0.17 |
| Nov 09, 2026 | 56.00 | 62.00 | 56.00 | 59.00 | 59.00 | +5.36% | 7,941,300 | 0.32 |
| Nov 06, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 2,210,900 | 0.09 |
| Nov 05, 2026 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | +5.56% | 2,464,100 | 0.10 |
| Nov 04, 2026 | 54.00 | 57.00 | 52.00 | 54.00 | 54.00 | -1.82% | 4,457,600 | 0.18 |
| Nov 03, 2026 | 59.00 | 61.00 | 55.00 | 55.00 | 55.00 | -6.78% | 4,360,500 | 0.17 |
| Nov 02, 2026 | 58.00 | 59.00 | 55.00 | 59.00 | 59.00 | 0.00% | 1,747,100 | 0.07 |
| Oct 30, 2026 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -6.35% | 3,770,100 | 0.14 |
| Oct 29, 2026 | 66.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 5,875,600 | 0.22 |
| Oct 28, 2026 | 69.00 | 73.00 | 65.00 | 67.00 | 67.00 | -1.47% | 6,978,900 | 0.26 |
| Oct 27, 2026 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -4.23% | 4,460,600 | 0.17 |
| Oct 26, 2026 | 73.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 5,964,200 | 0.22 |
| Oct 23, 2026 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | +5.80% | 11,133,200 | 0.41 |
| Oct 22, 2026 | 72.00 | 72.00 | 67.00 | 69.00 | 69.00 | 0.00% | 9,339,200 | 0.34 |
| Oct 21, 2026 | 67.00 | 70.00 | 64.00 | 69.00 | 69.00 | +2.99% | 2,767,400 | 0.10 |
| Oct 20, 2026 | 64.00 | 67.00 | 62.00 | 67.00 | 67.00 | +8.06% | 7,069,100 | 0.25 |
| Oct 19, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | -4.62% | 10,231,600 | 0.36 |
| Oct 16, 2026 | 70.00 | 71.00 | 65.00 | 65.00 | 65.00 | -14.47% | 9,794,300 | 0.34 |
| Oct 15, 2026 | 79.00 | 79.00 | 73.00 | 76.00 | 76.00 | -3.80% | 5,221,000 | 0.17 |
| Oct 14, 2026 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 5,466,300 | 0.18 |
| Oct 13, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | 0.00% | 4,824,000 | 0.15 |
| Oct 12, 2026 | 86.00 | 87.00 | 79.00 | 80.00 | 80.00 | -6.98% | 9,771,100 | 0.31 |
| Oct 09, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 0.00% | 11,349,500 | 0.29 |
| Oct 08, 2026 | 93.00 | 99.00 | 84.00 | 86.00 | 86.00 | +2.38% | 119,326,000 | 3.06 |
| Oct 07, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 0.00% | 9,677,200 | 0.25 |
| Oct 06, 2026 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | +5.00% | 9,691,200 | 0.25 |
| Oct 05, 2026 | 77.00 | 83.00 | 75.00 | 80.00 | 80.00 | +3.90% | 9,342,100 | 0.23 |
| Oct 02, 2026 | 74.00 | 77.00 | 73.00 | 77.00 | 77.00 | +2.67% | 6,828,800 | 0.17 |
| Oct 01, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 0.00% | 7,210,100 | 0.18 |
| Sep 30, 2026 | 86.00 | 92.00 | 75.00 | 75.00 | 75.00 | +2.74% | 91,861,500 | 2.32 |
| Sep 29, 2026 | 71.00 | 73.00 | 63.00 | 73.00 | 73.00 | +2.82% | 15,288,700 | 0.39 |
| Sep 28, 2026 | 80.00 | 80.00 | 69.00 | 71.00 | 71.00 | -11.25% | 15,481,800 | 0.37 |
| Sep 25, 2026 | 94.00 | 98.00 | 80.00 | 80.00 | 80.00 | -14.89% | 35,413,800 | 0.87 |
| Sep 24, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 0.00% | 5,996,600 | 0.15 |
| Sep 23, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 0.00% | 7,431,600 | 0.18 |
| Sep 22, 2026 | 98.00 | 104.00 | 92.00 | 94.00 | 94.00 | -4.08% | 54,707,700 | 1.35 |
| Sep 21, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 0.00% | 6,341,000 | 0.15 |
| Sep 18, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 8,233,200 | 0.19 |
| Sep 17, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | +1.01% | 7,106,000 | 0.15 |
| Sep 16, 2026 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 20,345,500 | 0.44 |
| Sep 15, 2026 | 98.00 | 100.00 | 96.00 | 100.00 | 100.00 | +2.04% | 9,251,600 | 0.20 |
| Sep 14, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 10,715,400 | 0.23 |
| Sep 11, 2026 | 102.00 | 102.00 | 96.00 | 99.00 | 99.00 | -3.88% | 29,994,100 | 0.65 |
| Sep 10, 2026 | 101.00 | 120.00 | 100.00 | 103.00 | 103.00 | +1.98% | 175,184,600 | 4.00 |
| Sep 09, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 10,873,900 | 0.24 |
| Sep 08, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | +0.98% | 14,648,900 | 0.33 |
| Sep 07, 2026 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | +0.99% | 15,633,400 | 0.35 |
| Sep 04, 2026 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | -1.94% | 20,192,800 | 0.45 |
| Sep 03, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | +0.98% | 26,413,700 | 0.60 |
