PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 108.00
-6.00 (-5.26%)
Apr 30, 2026, 4:09 PM WIB
IDX:KIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,257,800 |
| 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% | 14,383,200 |
| 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% | 20,832,800 |
| Mar 3, 2026 | 123.00 | 130.00 | 116.00 | 122.00 | 122.00 | -0.81% | 23,132,400 |
| Mar 2, 2026 | 140.00 | 147.00 | 123.00 | 123.00 | 123.00 | -14.58% | 52,167,200 |
| 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 |