PT Kioson Komersial Indonesia Tbk (IDX:KIOS)
Indonesia · Delayed Price · Currency is IDR 86.00
0.00 (0.00%)
Oct 9, 2026, 4:12 PM WIB
IDX:KIOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 11,372,700 |
| Oct 8, 2026 | 93.00 | 99.00 | 84.00 | 86.00 | 86.00 | 2.38% | 119,326,000 |
| Oct 7, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 9,677,200 |
| Oct 6, 2026 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | 5.00% | 9,691,200 |
| Oct 5, 2026 | 77.00 | 83.00 | 75.00 | 80.00 | 80.00 | 3.90% | 9,342,100 |
| Oct 2, 2026 | 74.00 | 77.00 | 73.00 | 77.00 | 77.00 | 2.67% | 6,828,800 |
| Oct 1, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 7,210,100 |
| Sep 30, 2026 | 86.00 | 92.00 | 75.00 | 75.00 | 75.00 | 2.74% | 91,861,500 |
| Sep 29, 2026 | 71.00 | 73.00 | 63.00 | 73.00 | 73.00 | 2.82% | 15,288,700 |
| Sep 28, 2026 | 80.00 | 80.00 | 69.00 | 71.00 | 71.00 | -11.25% | 15,481,800 |
| Sep 25, 2026 | 94.00 | 98.00 | 80.00 | 80.00 | 80.00 | -14.89% | 35,413,800 |
| Sep 24, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 4,949,300 |
| Sep 23, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 7,431,600 |
| Sep 22, 2026 | 98.00 | 104.00 | 92.00 | 94.00 | 94.00 | -4.08% | 54,705,600 |
| Sep 21, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 6,335,000 |
| Sep 18, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 8,233,200 |
| Sep 17, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 7,106,000 |
| Sep 16, 2026 | 100.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 20,345,500 |
| Sep 15, 2026 | 98.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 9,251,500 |
| Sep 14, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 10,715,400 |
| Sep 11, 2026 | 102.00 | 102.00 | 96.00 | 99.00 | 99.00 | -3.88% | 29,994,100 |
| Sep 10, 2026 | 101.00 | 120.00 | 100.00 | 103.00 | 103.00 | 1.98% | 175,184,600 |
| Sep 9, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 10,873,900 |
| Sep 8, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 14,648,900 |
| Sep 7, 2026 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 15,633,400 |
| Sep 4, 2026 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | -1.94% | 20,192,800 |
| Sep 3, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.98% | 26,413,700 |
| Sep 2, 2026 | 102.00 | 114.00 | 98.00 | 102.00 | 102.00 | 0.99% | 104,364,100 |
| Sep 1, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 22,959,100 |
| 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 |