PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 100.00
-1.00 (-0.99%)
Sep 2, 2026, 1:48 PM WIB
IDX:KIOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | - | -1.96% | 18,284,500 |
| Aug 31, 2026 | 101.00 | 106.00 | 99.00 | 102.00 | 102.00 | 0.99% | 46,151,500 |
| Aug 28, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 17,813,200 |
| Aug 27, 2026 | 95.00 | 99.00 | 94.00 | 99.00 | 99.00 | 3.13% | 15,820,000 |
| Aug 26, 2026 | 99.00 | 104.00 | 96.00 | 96.00 | 96.00 | -3.03% | 52,454,300 |
| Aug 24, 2026 | 98.00 | 106.00 | 96.00 | 99.00 | 99.00 | 2.06% | 71,638,700 |
| Aug 21, 2026 | 96.00 | 117.00 | 95.00 | 97.00 | 97.00 | 1.04% | 246,858,200 |
| Aug 20, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | 7,817,700 |
| Aug 19, 2026 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | -3.09% | 19,221,500 |
| Aug 18, 2026 | 92.00 | 100.00 | 92.00 | 97.00 | 97.00 | 4.30% | 42,750,300 |
| Aug 14, 2026 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 7,210,300 |
| Aug 13, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | - | 4,793,600 |
| Aug 12, 2026 | 93.00 | 96.00 | 92.00 | 95.00 | 95.00 | 2.15% | 7,358,200 |
| Aug 11, 2026 | 97.00 | 97.00 | 92.00 | 93.00 | 93.00 | -4.12% | 13,108,500 |
| Aug 10, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 15,047,000 |
| Aug 7, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 13,448,200 |
| Aug 6, 2026 | 98.00 | 104.00 | 97.00 | 102.00 | 102.00 | 4.08% | 57,188,800 |
| Aug 5, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2.08% | 21,550,600 |
| Aug 4, 2026 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 3.23% | 17,366,300 |
| Aug 3, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 9,404,100 |
| Jul 31, 2026 | 95.00 | 99.00 | 94.00 | 95.00 | 95.00 | - | 33,583,400 |
| Jul 30, 2026 | 93.00 | 96.00 | 92.00 | 95.00 | 95.00 | 2.15% | 16,522,700 |
| Jul 29, 2026 | 94.00 | 96.00 | 91.00 | 93.00 | 93.00 | -2.11% | 12,433,700 |
| Jul 28, 2026 | 93.00 | 97.00 | 92.00 | 95.00 | 95.00 | 2.15% | 17,541,500 |
| Jul 27, 2026 | 92.00 | 97.00 | 91.00 | 93.00 | 93.00 | 1.09% | 20,709,100 |
| Jul 24, 2026 | 96.00 | 96.00 | 89.00 | 92.00 | 92.00 | -3.16% | 13,212,100 |
| Jul 23, 2026 | 98.00 | 102.00 | 94.00 | 95.00 | 95.00 | -2.06% | 39,379,200 |
| Jul 22, 2026 | 96.00 | 101.00 | 94.00 | 97.00 | 97.00 | 1.04% | 42,420,400 |
| Jul 21, 2026 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 1.05% | 29,299,600 |
| Jul 20, 2026 | 92.00 | 102.00 | 90.00 | 95.00 | 95.00 | 4.40% | 107,971,900 |
| Jul 17, 2026 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | -1.09% | 10,878,400 |
| Jul 16, 2026 | 93.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 38,921,600 |
| Jul 15, 2026 | 93.00 | 97.00 | 89.00 | 93.00 | 93.00 | - | 39,485,100 |
| Jul 14, 2026 | 109.00 | 131.00 | 93.00 | 93.00 | 93.00 | -13.89% | 477,162,200 |
| Jul 13, 2026 | 89.00 | 109.00 | 85.00 | 108.00 | 108.00 | 22.73% | 117,205,900 |
| Jul 10, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 5,380,900 |
| Jul 9, 2026 | 90.00 | 96.00 | 87.00 | 89.00 | 89.00 | -1.11% | 24,955,700 |
| Jul 8, 2026 | 88.00 | 98.00 | 88.00 | 90.00 | 90.00 | 3.45% | 86,958,600 |
| Jul 7, 2026 | 87.00 | 92.00 | 85.00 | 87.00 | 87.00 | - | 33,323,700 |
| Jul 6, 2026 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 5,975,200 |
| Jul 3, 2026 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 2.38% | 13,028,100 |
| Jul 2, 2026 | 85.00 | 87.00 | 82.00 | 84.00 | 84.00 | -3.45% | 17,686,500 |
| Jul 1, 2026 | 81.00 | 94.00 | 81.00 | 87.00 | 87.00 | 12.99% | 124,170,200 |
| Jun 30, 2026 | 85.00 | 85.00 | 74.00 | 77.00 | 77.00 | -7.23% | 8,858,800 |
| Jun 29, 2026 | 84.00 | 88.00 | 81.00 | 83.00 | 83.00 | -1.19% | 11,026,500 |
| Jun 26, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -4.55% | 10,601,300 |
| Jun 25, 2026 | 87.00 | 93.00 | 84.00 | 88.00 | 88.00 | 3.53% | 28,240,600 |
| Jun 24, 2026 | 92.00 | 98.00 | 85.00 | 85.00 | 85.00 | -7.61% | 45,923,200 |
| Jun 23, 2026 | 100.00 | 101.00 | 92.00 | 92.00 | 92.00 | -14.81% | 89,181,600 |
| Jun 22, 2026 | 86.00 | 115.00 | 83.00 | 108.00 | 108.00 | 24.14% | 254,175,100 |