PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 144.00
+4.00 (2.86%)
At close: Feb 27, 2026
IDX:KIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.00 | 153.00 | 135.00 | 144.00 | 144.00 | 2.86% | 42,184,900 |
| Feb 26, 2026 | 151.00 | 162.00 | 140.00 | 140.00 | 140.00 | -6.04% | 90,530,000 |
| Feb 25, 2026 | 155.00 | 157.00 | 145.00 | 149.00 | 149.00 | -4.49% | 89,273,300 |
| Feb 24, 2026 | 155.00 | 178.00 | 151.00 | 156.00 | 156.00 | 3.31% | 423,917,400 |
| Feb 23, 2026 | 133.00 | 152.00 | 133.00 | 151.00 | 151.00 | 13.53% | 183,760,400 |
| Feb 20, 2026 | 138.00 | 139.00 | 131.00 | 133.00 | 133.00 | -2.92% | 25,785,500 |
| Feb 19, 2026 | 130.00 | 150.00 | 128.00 | 137.00 | 137.00 | 4.58% | 167,151,600 |
| Feb 18, 2026 | 130.00 | 137.00 | 128.00 | 131.00 | 131.00 | -0.76% | 37,918,900 |
| Feb 13, 2026 | 138.00 | 138.00 | 129.00 | 132.00 | 132.00 | -3.65% | 60,392,300 |
| Feb 12, 2026 | 130.00 | 158.00 | 128.00 | 137.00 | 137.00 | 6.20% | 501,791,400 |
| Feb 11, 2026 | 126.00 | 134.00 | 124.00 | 129.00 | 129.00 | 3.20% | 64,959,200 |
| Feb 10, 2026 | 127.00 | 131.00 | 123.00 | 125.00 | 125.00 | - | 63,402,100 |
| Feb 9, 2026 | 116.00 | 137.00 | 116.00 | 125.00 | 125.00 | 9.65% | 203,702,300 |
| Feb 6, 2026 | 101.00 | 139.00 | 99.00 | 114.00 | 114.00 | 6.54% | 473,395,300 |
| Feb 5, 2026 | 110.00 | 114.00 | 104.00 | 107.00 | 107.00 | -1.83% | 12,806,500 |
| Feb 4, 2026 | 113.00 | 117.00 | 107.00 | 109.00 | 109.00 | -2.68% | 22,184,700 |
| Feb 3, 2026 | 97.00 | 126.00 | 96.00 | 112.00 | 112.00 | - | 117,246,200 |
| Feb 2, 2026 | 121.00 | 129.00 | 112.00 | 112.00 | 112.00 | -14.50% | 29,551,000 |
| Jan 30, 2026 | 134.00 | 144.00 | 131.00 | 131.00 | 131.00 | -14.94% | 105,628,900 |
| Jan 29, 2026 | 106.00 | 163.00 | 104.00 | 154.00 | 154.00 | 26.23% | 448,025,900 |
| Jan 28, 2026 | 129.00 | 142.00 | 122.00 | 122.00 | 122.00 | -14.69% | 32,306,000 |
| Jan 27, 2026 | 143.00 | 157.00 | 132.00 | 143.00 | 143.00 | 1.42% | 65,399,500 |
| Jan 26, 2026 | 148.00 | 183.00 | 141.00 | 141.00 | 141.00 | -14.55% | 176,619,200 |
| Jan 23, 2026 | 165.00 | 172.00 | 165.00 | 165.00 | 165.00 | -14.95% | 39,808,000 |
| Jan 22, 2026 | 214.00 | 214.00 | 194.00 | 194.00 | 194.00 | -14.91% | 72,586,600 |
| Jan 21, 2026 | 181.00 | 240.00 | 154.00 | 228.00 | 228.00 | 25.97% | 112,914,100 |
| Jan 20, 2026 | 198.00 | 199.00 | 174.00 | 181.00 | 181.00 | -8.59% | 48,471,100 |
| Jan 19, 2026 | 232.00 | 234.00 | 198.00 | 198.00 | 198.00 | -14.66% | 83,091,700 |
| Jan 15, 2026 | 210.00 | 232.00 | 210.00 | 232.00 | 232.00 | 0.87% | 13,655,400 |
| Jan 14, 2026 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 8.49% | 10,717,900 |
| Jan 13, 2026 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | -1.85% | 12,735,400 |
| Jan 12, 2026 | 216.00 | 226.00 | 216.00 | 216.00 | 216.00 | - | 18,712,300 |
| Jan 9, 2026 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | -10.00% | 28,033,500 |
| Jan 8, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -9.77% | 8,171,200 |
| Jan 7, 2026 | 264.00 | 290.00 | 240.00 | 266.00 | 266.00 | - | 45,793,100 |
| Dec 12, 2025 | 266.00 | 266.00 | 234.00 | 266.00 | 266.00 | 24.30% | 107,041,600 |
| Dec 10, 2025 | 165.00 | 214.00 | 160.00 | 214.00 | 214.00 | 34.59% | 249,258,200 |
| Dec 9, 2025 | 162.00 | 178.00 | 142.00 | 159.00 | 159.00 | 20.45% | 439,725,600 |
| Dec 8, 2025 | 100.00 | 132.00 | 100.00 | 132.00 | 132.00 | 34.69% | 359,310,200 |
| Dec 5, 2025 | 80.00 | 104.00 | 79.00 | 98.00 | 98.00 | 24.05% | 405,969,900 |
| Dec 4, 2025 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 5,107,400 |
| Dec 3, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 8,478,600 |
| Dec 2, 2025 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1.28% | 9,545,500 |
| Dec 1, 2025 | 77.00 | 83.00 | 77.00 | 78.00 | 78.00 | 1.30% | 17,159,300 |
| Nov 28, 2025 | 80.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 8,429,600 |
| Nov 27, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 7,199,300 |
| Nov 26, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 10,276,900 |
| Nov 25, 2025 | 80.00 | 83.00 | 79.00 | 79.00 | 79.00 | - | 17,237,500 |
| Nov 24, 2025 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | 2.60% | 36,233,100 |
| Nov 21, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 5,653,700 |