PT Kioson Komersial Indonesia Tbk (KIOS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:49PM WIB. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 126,000 |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,100 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 07 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 06 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,000 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,000 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,500 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,700 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,200 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,900 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,200 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,300 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 74,300 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,900 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,800 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,700 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 166,800 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,100 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 75,100 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,100 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 125,900 |
| 20 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 546,300 |
| 19 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,300,900 |
| 16 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,989,600 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,700 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,230,600 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 137,400 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,200 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,500 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 71,200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,700 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,500 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,600 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 107,200 |
| 24 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 360,200 |
| 23 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,000,300 |
| 22 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,407,100 |
| 19 Jan 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 12,313,600 |
| 18 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,808,400 |
| 17 Jan 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 796,300 |
| 16 Jan 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 991,700 |
| 15 Jan 2024 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 8,594,100 |
| 12 Jan 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,677,400 |
| 11 Jan 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 2,766,500 |
| 10 Jan 2024 | 52.00 | 56.00 | 51.00 | 54.00 | 54.00 | 17,949,500 |
| 09 Jan 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,350,900 |
| 08 Jan 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 6,443,300 |
| 05 Jan 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,367,200 |
| 04 Jan 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,262,300 |
| 03 Jan 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 3,975,800 |
| 02 Jan 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 2,197,700 |
| 29 Dec 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 3,062,300 |
| 28 Dec 2023 | 52.00 | 55.00 | 50.00 | 51.00 | 51.00 | 15,775,700 |
| 27 Dec 2023 | 51.00 | 59.00 | 50.00 | 51.00 | 51.00 | 48,184,600 |
| 22 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 776,900 |
| 21 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,304,600 |
| 20 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,012,300 |
| 19 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 426,300 |
| 18 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 974,600 |
| 15 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 811,700 |
| 14 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 854,400 |
| 13 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 745,500 |
| 12 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,066,000 |
| 11 Dec 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 8,543,900 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 92,400 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 255,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.