PT Kioson Komersial Indonesia Tbk KIOS
IDX · Indonesia · Retail Trade
IDR 75.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 75.00 | 0.00% | IDR 74.00 | IDR 77.00 | IDR 73.00 | 2.87M |
| 2026-10-01 | IDR 75.00 | 0.00% | IDR 74.00 | IDR 77.00 | IDR 73.00 | 7.21M |
| 2026-09-30 | IDR 75.00 | +2.74% | IDR 86.00 | IDR 92.00 | IDR 75.00 | 91.86M |
| 2026-09-29 | IDR 73.00 | +2.82% | IDR 71.00 | IDR 73.00 | IDR 63.00 |
| 15.29M |
| 2026-09-28 | IDR 71.00 | -11.25% | IDR 80.00 | IDR 80.00 | IDR 69.00 | 15.48M |
| 2026-09-25 | IDR 80.00 | -14.89% | IDR 94.00 | IDR 98.00 | IDR 80.00 | 35.41M |
| 2026-09-24 | IDR 94.00 | 0.00% | IDR 96.00 | IDR 96.00 | IDR 93.00 | 6.00M |
| 2026-09-23 | IDR 94.00 | 0.00% | IDR 93.00 | IDR 95.00 | IDR 92.00 | 7.43M |
| 2026-09-22 | IDR 94.00 | -4.08% | IDR 98.00 | IDR 104.00 | IDR 92.00 | 54.71M |
| 2026-09-21 | IDR 98.00 | 0.00% | IDR 98.00 | IDR 99.00 | IDR 96.00 | 6.34M |
| 2026-09-18 | IDR 98.00 | -2.00% | IDR 100.00 | IDR 101.00 | IDR 96.00 | 8.23M |
| 2026-09-17 | IDR 100.00 | +1.01% | IDR 98.00 | IDR 101.00 | IDR 98.00 | 7.11M |
| 2026-09-16 | IDR 99.00 | -1.00% | IDR 100.00 | IDR 103.00 | IDR 98.00 | 20.35M |
| 2026-09-15 | IDR 100.00 | +2.04% | IDR 98.00 | IDR 100.00 | IDR 96.00 | 9.25M |
| 2026-09-14 | IDR 98.00 | -1.01% | IDR 98.00 | IDR 99.00 | IDR 96.00 | 10.72M |
| 2026-09-11 | IDR 99.00 | -3.88% | IDR 102.00 | IDR 102.00 | IDR 96.00 | 29.99M |
| 2026-09-10 | IDR 103.00 | +1.98% | IDR 101.00 | IDR 120.00 | IDR 100.00 | 175.18M |
| 2026-09-09 | IDR 101.00 | -1.94% | IDR 102.00 | IDR 103.00 | IDR 101.00 | 10.87M |
| 2026-09-08 | IDR 103.00 | +0.98% | IDR 103.00 | IDR 105.00 | IDR 101.00 | 14.65M |
| 2026-09-07 | IDR 102.00 | +0.99% | IDR 101.00 | IDR 103.00 | IDR 99.00 | 15.63M |
| 2026-09-04 | IDR 101.00 | -1.94% | IDR 104.00 | IDR 106.00 | IDR 101.00 | 20.19M |
| 2026-09-03 | IDR 103.00 | +0.98% | IDR 103.00 | IDR 105.00 | IDR 102.00 | 26.41M |
| 2026-09-02 | IDR 102.00 | +0.99% | IDR 102.00 | IDR 114.00 | IDR 98.00 | 104.33M |
| 2026-09-01 | IDR 101.00 | -0.98% | IDR 104.00 | IDR 104.00 | IDR 99.00 | 22.96M |
| 2026-08-31 | IDR 102.00 | +0.99% | IDR 101.00 | IDR 106.00 | IDR 99.00 | 46.15M |
| 2026-08-28 | IDR 101.00 | +2.02% | IDR 99.00 | IDR 102.00 | IDR 98.00 | 17.81M |
| 2026-08-27 | IDR 99.00 | +3.13% | IDR 95.00 | IDR 99.00 | IDR 94.00 | 15.82M |
| 2026-08-26 | IDR 96.00 | -3.03% | IDR 99.00 | IDR 104.00 | IDR 96.00 | 52.45M |
| 2026-08-24 | IDR 99.00 | +2.06% | IDR 98.00 | IDR 106.00 | IDR 96.00 | 71.64M |
| 2026-08-21 | IDR 97.00 | +1.04% | IDR 96.00 | IDR 117.00 | IDR 95.00 | 246.86M |
| 2026-08-20 | IDR 96.00 | +2.13% | IDR 95.00 | IDR 97.00 | IDR 94.00 | 7.82M |
| 2026-08-19 | IDR 94.00 | -3.09% | IDR 98.00 | IDR 98.00 | IDR 93.00 | 19.22M |
| 2026-08-18 | IDR 97.00 | +4.30% | IDR 92.00 | IDR 100.00 | IDR 92.00 | 42.75M |
| 2026-08-14 | IDR 93.00 | -2.11% | IDR 96.00 | IDR 96.00 | IDR 91.00 | 7.21M |
| 2026-08-13 | IDR 95.00 | 0.00% | IDR 95.00 | IDR 96.00 | IDR 93.00 | 4.79M |
| 2026-08-12 | IDR 95.00 | +2.15% | IDR 93.00 | IDR 96.00 | IDR 92.00 | 7.36M |
| 2026-08-11 | IDR 93.00 | -4.12% | IDR 97.00 | IDR 97.00 | IDR 92.00 | 13.11M |
| 2026-08-10 | IDR 97.00 | -2.02% | IDR 100.00 | IDR 100.00 | IDR 97.00 | 15.05M |
| 2026-08-07 | IDR 99.00 | -2.94% | IDR 102.00 | IDR 102.00 | IDR 99.00 | 13.45M |
| 2026-08-06 | IDR 102.00 | +4.08% | IDR 98.00 | IDR 104.00 | IDR 97.00 | 57.19M |
| 2026-08-05 | IDR 98.00 | +2.08% | IDR 98.00 | IDR 99.00 | IDR 96.00 | 21.55M |
| 2026-08-04 | IDR 96.00 | +3.23% | IDR 94.00 | IDR 98.00 | IDR 93.00 | 17.37M |
| 2026-08-03 | IDR 93.00 | -2.11% | IDR 95.00 | IDR 96.00 | IDR 93.00 | 9.40M |
| 2026-07-31 | IDR 95.00 | 0.00% | IDR 95.00 | IDR 99.00 | IDR 94.00 | 33.58M |
| 2026-07-30 | IDR 95.00 | +2.15% | IDR 93.00 | IDR 96.00 | IDR 92.00 | 16.52M |
| 2026-07-29 | IDR 93.00 | -2.11% | IDR 94.00 | IDR 96.00 | IDR 91.00 | 12.43M |
| 2026-07-28 | IDR 95.00 | +2.15% | IDR 93.00 | IDR 97.00 | IDR 92.00 | 17.54M |
| 2026-07-27 | IDR 93.00 | +1.09% | IDR 92.00 | IDR 97.00 | IDR 91.00 | 20.71M |
| 2026-07-24 | IDR 92.00 | -3.16% | IDR 96.00 | IDR 96.00 | IDR 89.00 | 13.21M |
| 2026-07-23 | IDR 95.00 | -2.06% | IDR 98.00 | IDR 102.00 | IDR 94.00 | 39.38M |
| 2026-07-22 | IDR 97.00 | +1.04% | IDR 96.00 | IDR 101.00 | IDR 94.00 | 42.42M |
| 2026-07-21 | IDR 96.00 | +1.05% | IDR 95.00 | IDR 98.00 | IDR 93.00 | 29.30M |
| 2026-07-20 | IDR 95.00 | +4.40% | IDR 92.00 | IDR 102.00 | IDR 90.00 | 107.97M |
| 2026-07-17 | IDR 91.00 | -1.09% | IDR 93.00 | IDR 94.00 | IDR 90.00 | 10.88M |
| 2026-07-16 | IDR 92.00 | -1.08% | IDR 93.00 | IDR 96.00 | IDR 91.00 | 38.92M |
| 2026-07-15 | IDR 93.00 | 0.00% | IDR 93.00 | IDR 97.00 | IDR 89.00 | 39.49M |
| 2026-07-14 | IDR 93.00 | -13.89% | IDR 109.00 | IDR 131.00 | IDR 93.00 | 477.16M |
| 2026-07-13 | IDR 108.00 | +22.73% | IDR 89.00 | IDR 109.00 | IDR 85.00 | 117.21M |
| 2026-07-10 | IDR 88.00 | -1.12% | IDR 90.00 | IDR 90.00 | IDR 87.00 | 5.38M |
| 2026-07-09 | IDR 89.00 | -1.11% | IDR 90.00 | IDR 96.00 | IDR 87.00 | 24.96M |
| 2026-07-08 | IDR 90.00 | +3.45% | IDR 88.00 | IDR 98.00 | IDR 88.00 | 86.96M |
| 2026-07-07 | IDR 87.00 | 0.00% | IDR 87.00 | IDR 92.00 | IDR 85.00 | 33.32M |
| 2026-07-06 | IDR 87.00 | +1.16% | IDR 87.00 | IDR 88.00 | IDR 85.00 | 5.98M |
| 2026-07-03 | IDR 86.00 | +2.38% | IDR 85.00 | IDR 88.00 | IDR 84.00 | 13.03M |
| 2026-07-02 | IDR 84.00 | -3.45% | IDR 85.00 | IDR 87.00 | IDR 82.00 | 17.69M |
| 2026-07-01 | IDR 87.00 | +12.99% | IDR 81.00 | IDR 94.00 | IDR 81.00 | 124.17M |
| 2026-06-30 | IDR 77.00 | -7.23% | IDR 85.00 | IDR 85.00 | IDR 74.00 | 8.86M |
| 2026-06-29 | IDR 83.00 | -1.19% | IDR 84.00 | IDR 88.00 | IDR 81.00 | 11.03M |
| 2026-06-26 | IDR 84.00 | -4.55% | IDR 89.00 | IDR 89.00 | IDR 84.00 | 10.60M |
| 2026-06-25 | IDR 88.00 | +3.53% | IDR 87.00 | IDR 93.00 | IDR 84.00 | 28.24M |
| 2026-06-24 | IDR 85.00 | -7.61% | IDR 92.00 | IDR 98.00 | IDR 85.00 | 45.92M |
| 2026-06-23 | IDR 92.00 | -14.81% | IDR 100.00 | IDR 101.00 | IDR 92.00 | 89.18M |
| 2026-06-22 | IDR 108.00 | +24.14% | IDR 86.00 | IDR 115.00 | IDR 83.00 | 254.18M |
| 2026-06-19 | IDR 87.00 | -1.14% | IDR 88.00 | IDR 90.00 | IDR 84.00 | 6.41M |
| 2026-06-18 | IDR 88.00 | -4.35% | IDR 92.00 | IDR 92.00 | IDR 86.00 | 7.67M |
| 2026-06-17 | IDR 92.00 | +6.98% | IDR 86.00 | IDR 94.00 | IDR 84.00 | 19.21M |
| 2026-06-15 | IDR 86.00 | -5.49% | IDR 83.00 | IDR 97.00 | IDR 83.00 | 49.40M |
| 2026-06-12 | IDR 91.00 | +33.82% | IDR 68.00 | IDR 91.00 | IDR 67.00 | 49.17M |
| 2026-06-11 | IDR 68.00 | -5.56% | IDR 74.00 | IDR 75.00 | IDR 68.00 | 4.18M |
| 2026-06-10 | IDR 72.00 | +7.46% | IDR 65.00 | IDR 78.00 | IDR 62.00 | 15.71M |
| 2026-06-09 | IDR 67.00 | +17.54% | IDR 57.00 | IDR 76.00 | IDR 56.00 | 35.86M |
| 2026-06-08 | IDR 57.00 | -12.31% | IDR 64.00 | IDR 64.00 | IDR 56.00 | 6.13M |
| 2026-06-05 | IDR 65.00 | -4.41% | IDR 69.00 | IDR 83.00 | IDR 65.00 | 20.33M |
| 2026-06-04 | IDR 68.00 | -6.85% | IDR 73.00 | IDR 74.00 | IDR 64.00 | 6.55M |
| 2026-06-03 | IDR 73.00 | -14.12% | IDR 84.00 | IDR 85.00 | IDR 73.00 | 8.85M |
| 2026-06-02 | IDR 85.00 | 0.00% | IDR 85.00 | IDR 89.00 | IDR 84.00 | 10.59M |
| 2026-05-29 | IDR 85.00 | -2.30% | IDR 87.00 | IDR 88.00 | IDR 83.00 | 3.16M |
| 2026-05-28 | IDR 87.00 | 0.00% | IDR 87.00 | IDR 87.00 | IDR 87.00 | 0 |
| 2026-05-27 | IDR 87.00 | 0.00% | IDR 87.00 | IDR 87.00 | IDR 87.00 | 0 |
| 2026-05-26 | IDR 87.00 | -2.25% | IDR 89.00 | IDR 93.00 | IDR 85.00 | 4.40M |