PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 90.00
+4.00 (4.65%)
Aug 26, 2025, 4:13 PM WIB
IDX:KIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 86.00 | 102.00 | 85.00 | 90.00 | 90.00 | 4.65% | 133,738,800 |
| Aug 25, 2025 | 85.00 | 90.00 | 84.00 | 86.00 | 86.00 | 2.38% | 41,311,900 |
| Aug 22, 2025 | 87.00 | 88.00 | 82.00 | 84.00 | 84.00 | -1.18% | 26,804,200 |
| Aug 21, 2025 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | - | 36,803,200 |
| Aug 20, 2025 | 82.00 | 94.00 | 81.00 | 85.00 | 85.00 | 7.59% | 156,848,200 |
| Aug 19, 2025 | 76.00 | 94.00 | 72.00 | 79.00 | 79.00 | 3.95% | 253,910,500 |
| Aug 15, 2025 | 72.00 | 93.00 | 70.00 | 76.00 | 76.00 | 5.56% | 327,826,900 |
| Aug 14, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 22,665,100 |
| Aug 13, 2025 | 76.00 | 76.00 | 71.00 | 72.00 | 72.00 | -1.37% | 24,093,700 |
| Aug 12, 2025 | 76.00 | 79.00 | 71.00 | 73.00 | 73.00 | - | 53,993,800 |
| Aug 11, 2025 | 69.00 | 80.00 | 68.00 | 73.00 | 73.00 | 2.82% | 76,128,300 |
| Aug 8, 2025 | 77.00 | 78.00 | 69.00 | 71.00 | 71.00 | -4.05% | 36,738,600 |
| Aug 7, 2025 | 60.00 | 86.00 | 60.00 | 74.00 | 74.00 | 8.82% | 365,352,800 |
| Aug 6, 2025 | 55.00 | 72.00 | 50.00 | 68.00 | 68.00 | 25.93% | 278,239,500 |
| Aug 5, 2025 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -1.82% | 6,095,900 |
| Aug 4, 2025 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | - | 10,745,800 |
| Aug 1, 2025 | 51.00 | 61.00 | 50.00 | 55.00 | 55.00 | 7.84% | 49,943,900 |
| Jul 31, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,747,800 |
| Jul 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 8,865,600 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 8,239,500 |
| Jul 28, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 5,764,600 |
| Jul 25, 2025 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | - | 16,815,600 |
| Jul 24, 2025 | 50.00 | 65.00 | 50.00 | 52.00 | 52.00 | 4.00% | 157,750,500 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 171,600 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 138,400 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,037,900 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,100 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,900 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,800 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 42,600 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,900 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,100 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,000 |
| Jul 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151,600 |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,400 |
| Jul 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,800 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,500 |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,400 |
| Jul 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,000 |
| Jul 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,600 |
| Jun 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 60,800 |
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 30,200 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 83,400 |
| Jun 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,553,800 |
| Jun 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,600 |
| Jun 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,300 |
| Jun 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,419,500 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 307,000 |
| Jun 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 64,100 |
| Jun 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 334,100 |