PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 87.00
+1.00 (1.16%)
May 22, 2026, 4:05 PM WIB
IDX:KIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 84.00 | 94.00 | 78.00 | 87.00 | 87.00 | 1.16% | 15,528,200 |
| May 21, 2026 | 99.00 | 100.00 | 85.00 | 86.00 | 86.00 | -13.13% | 19,136,700 |
| May 20, 2026 | 89.00 | 108.00 | 89.00 | 99.00 | 99.00 | 12.50% | 109,963,500 |
| May 19, 2026 | 96.00 | 100.00 | 87.00 | 88.00 | 88.00 | -8.33% | 6,825,200 |
| May 18, 2026 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | -4.00% | 6,104,500 |
| May 13, 2026 | 97.00 | 110.00 | 97.00 | 100.00 | 100.00 | - | 21,030,700 |
| May 12, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 6,366,200 |
| May 11, 2026 | 104.00 | 106.00 | 97.00 | 100.00 | 100.00 | -5.66% | 18,226,400 |
| May 8, 2026 | 109.00 | 111.00 | 105.00 | 106.00 | 106.00 | -3.64% | 8,354,200 |
| May 7, 2026 | 111.00 | 117.00 | 110.00 | 110.00 | 110.00 | -0.90% | 13,656,800 |
| May 6, 2026 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1.83% | 8,304,200 |
| May 5, 2026 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | - | 5,446,100 |
| May 4, 2026 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | 0.93% | 6,604,900 |
| Apr 30, 2026 | 114.00 | 115.00 | 105.00 | 108.00 | 108.00 | -5.26% | 7,616,600 |
| Apr 29, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 6,590,100 |
| Apr 28, 2026 | 111.00 | 119.00 | 109.00 | 115.00 | 115.00 | 3.60% | 12,090,800 |
| Apr 27, 2026 | 109.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1.83% | 5,059,400 |
| Apr 24, 2026 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | -8.40% | 12,136,600 |
| Apr 23, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -2.46% | 10,921,900 |
| Apr 22, 2026 | 117.00 | 130.00 | 116.00 | 122.00 | 122.00 | 5.17% | 49,845,500 |
| Apr 21, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | - | 7,705,000 |
| Apr 20, 2026 | 125.00 | 127.00 | 113.00 | 116.00 | 116.00 | -5.69% | 30,720,800 |
| Apr 17, 2026 | 122.00 | 138.00 | 119.00 | 123.00 | 123.00 | 2.50% | 119,310,600 |
| Apr 16, 2026 | 118.00 | 123.00 | 117.00 | 120.00 | 120.00 | 2.56% | 12,731,400 |
| Apr 15, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 14,055,000 |
| Apr 14, 2026 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 23,123,300 |
| Apr 13, 2026 | 114.00 | 121.00 | 112.00 | 117.00 | 117.00 | 2.63% | 28,805,100 |
| Apr 10, 2026 | 104.00 | 123.00 | 104.00 | 114.00 | 114.00 | 9.62% | 123,119,100 |
| Apr 9, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -0.95% | 9,079,200 |
| Apr 8, 2026 | 100.00 | 106.00 | 99.00 | 105.00 | 105.00 | 5.00% | 15,023,400 |
| Apr 7, 2026 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 9,880,300 |
| Apr 6, 2026 | 107.00 | 108.00 | 99.00 | 100.00 | 100.00 | -3.85% | 14,880,100 |
| Apr 2, 2026 | 107.00 | 111.00 | 102.00 | 104.00 | 104.00 | - | 20,163,700 |
| Apr 1, 2026 | 101.00 | 108.00 | 101.00 | 104.00 | 104.00 | 5.05% | 12,913,800 |
| Mar 31, 2026 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | -1.98% | 8,571,600 |
| Mar 30, 2026 | 98.00 | 102.00 | 93.00 | 101.00 | 101.00 | 3.06% | 7,563,800 |
| Mar 27, 2026 | 100.00 | 109.00 | 98.00 | 98.00 | 98.00 | -2.00% | 21,257,900 |
| Mar 26, 2026 | 103.00 | 108.00 | 99.00 | 100.00 | 100.00 | -2.91% | 9,036,900 |
| Mar 25, 2026 | 93.00 | 105.00 | 91.00 | 103.00 | 103.00 | 8.42% | 10,053,200 |
| Mar 17, 2026 | 97.00 | 102.00 | 93.00 | 95.00 | 95.00 | 1.06% | 7,396,500 |
| Mar 16, 2026 | 97.00 | 100.00 | 88.00 | 94.00 | 94.00 | -3.09% | 8,946,400 |
| Mar 13, 2026 | 104.00 | 109.00 | 94.00 | 97.00 | 97.00 | -6.73% | 18,398,900 |
| Mar 12, 2026 | 114.00 | 115.00 | 100.00 | 104.00 | 104.00 | -7.14% | 14,424,300 |
| Mar 11, 2026 | 118.00 | 124.00 | 112.00 | 112.00 | 112.00 | -3.45% | 25,346,700 |
| Mar 10, 2026 | 110.00 | 122.00 | 110.00 | 116.00 | 116.00 | 9.43% | 37,877,600 |
| Mar 9, 2026 | 116.00 | 116.00 | 100.00 | 106.00 | 106.00 | -8.62% | 12,068,200 |
| Mar 6, 2026 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | -3.33% | 11,451,400 |
| Mar 5, 2026 | 111.00 | 133.00 | 111.00 | 120.00 | 120.00 | 10.09% | 55,168,700 |
| Mar 4, 2026 | 117.00 | 122.00 | 109.00 | 109.00 | 109.00 | -10.66% | 20,834,800 |
| Mar 3, 2026 | 123.00 | 130.00 | 116.00 | 122.00 | 122.00 | -0.81% | 23,132,400 |