Efek Terdaftar

KIOSON KOMERSIAL INDONESIA Tbk, PT

Security name
KIOSON KOMERSIAL INDONESIA Tbk
Issuer
KIOSON KOMERSIAL INDONESIA Tbk, PT
ISIN Code
ID1000140403
Short Code
KIOS
Type
Saham Biasa
Listing Date
05 Oktober 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
717,239,900 (Total)
As of 17 Jan 2022
100.00% Scripless = 717,239,900.000
Local Percentage
95.58%
Foreign Percentage
4.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 545 494 535 4,410 226,370,600 212
25 Jan 2021 0 665 540 665 11,688 756,994,000 741
18 Feb 2021 0 830 620 775 26,642 1,963,651,000 1,582
19 Feb 2021 0 940 725 725 43,591 3,616,846,500 2,348
22 Feb 2021 0 715 675 675 3,909 264,129,500 167
23 Feb 2021 0 810 630 710 19,969 1,477,482,500 972
24 Feb 2021 0 785 665 730 6,626 480,771,500 422
25 Feb 2021 0 740 690 735 5,245 371,042,000 257
26 Feb 2021 0 735 690 700 244,619 17,607,926,500 120
01 Mar 2021 0 735 685 715 1,201 84,773,500 246
02 Mar 2021 0 715 665 710 5,321 360,462,000 205
03 Mar 2021 0 710 665 665 1,186 79,098,500 80
04 Mar 2021 0 665 620 620 1,163 72,554,000 76
05 Mar 2021 0 620 580 580 394 22,938,000 31
08 Mar 2021 0 595 540 595 2,633 148,281,500 294
09 Mar 2021 0 675 555 620 8,073 503,842,000 610
10 Mar 2021 0 675 585 670 3,409 219,305,500 197
15 Mar 2021 0 770 650 650 1,632 111,090,000 148
16 Mar 2021 0 655 605 630 1,974 125,061,000 128
18 Mar 2021 0 670 620 620 1,064 69,387,500 83
19 Mar 2021 0 630 590 625 1,368 85,741,000 89
22 Mar 2021 0 625 610 610 1,227 76,011,000 86
23 Mar 2021 0 620 580 600 1,321 80,669,500 94
26 Mar 2021 0 605 590 600 1,325 78,811,500 108
30 Mar 2021 0 605 550 550 1,873 108,187,500 132
31 Mar 2021 0 575 520 520 1,167 64,145,000 90
01 Apr 2021 0 520 488 488 381 18,926,000 92
05 Apr 2021 0 540 486 515 2,449 125,862,700 231
06 Apr 2021 0 595 515 560 2,896 161,089,500 250
07 Apr 2021 0 600 525 525 2,106 118,560,000 154
08 Apr 2021 0 545 492 492 2,665 138,689,000 182
09 Apr 2021 0 498 492 496 354 17,537,400 69
12 Apr 2021 0 560 496 500 3,078 162,732,500 240
13 Apr 2021 0 515 498 500 507 25,573,400 50
14 Apr 2021 0 520 466 488 2,135 104,238,400 220
15 Apr 2021 0 488 486 486 305 14,838,000 17
16 Apr 2021 0 486 482 482 64 3,105,400 12
19 Apr 2021 0 482 462 462 470 22,282,000 55
20 Apr 2021 0 505 460 488 1,578 77,574,400 123
21 Apr 2021 0 490 466 486 293 14,198,400 47
23 Apr 2021 0 510 474 492 540 26,617,800 35
26 Apr 2021 0 492 470 470 515 24,804,000 31
27 Apr 2021 0 480 470 476 95,846 4,560,292,200 2,580
28 Apr 2021 0 486 474 486 124,689 5,967,480,400 1,166
29 Apr 2021 0 505 486 500 304,636 15,126,081,000 4,013
30 Apr 2021 0 625 505 625 495,061 27,602,183,500 6,597
03 May 2021 0 780 585 650 581,104 40,514,558,000 10,664
04 May 2021 0 755 635 735 600,851 42,422,922,500 5,662
05 May 2021 0 815 685 765 435,499 32,443,731,000 6,311
06 May 2021 0 955 750 845 629,382 54,380,454,500 11,072
07 May 2021 0 1,000 795 860 595,445 54,032,174,000 15,692
10 May 2021 0 1,015 855 990 664,288 62,256,241,500 10,007
11 May 2021 0 1,050 935 965 470,802 46,747,237,000 9,814
17 May 2021 0 1,010 900 900 321,079 30,326,943,500 8,600
18 May 2021 0 995 900 990 370,581 35,820,022,000 8,534
19 May 2021 0 1,115 950 970 456,367 48,385,588,500 10,099
20 May 2021 0 1,035 965 1,005 247,521 24,864,114,500 13,150
21 May 2021 0 1,035 945 950 219,070 21,807,896,000 10,353
24 May 2021 0 1,000 930 930 227,888 22,048,154,000 4,324
25 May 2021 0 970 895 900 327,091 30,976,389,000 3,667
27 May 2021 0 950 895 910 338,647 31,324,545,500 2,511
28 May 2021 0 935 850 850 244,895 22,411,434,000 1,778
31 May 2021 0 895 795 795 222,483 19,254,363,500 6,858
02 Jun 2021 0 820 740 740 124,596 9,944,442,500 1,666
03 Jun 2021 0 745 690 690 133,094 9,418,313,500 2,342
04 Jun 2021 0 860 680 860 467,474 38,228,677,000 6,335
07 Jun 2021 0 930 835 875 237,633 21,277,534,000 4,585
08 Jun 2021 0 900 820 850 201,029 17,611,709,500 2,210
09 Jun 2021 0 1,030 850 925 669,368 63,422,829,000 10,240
10 Jun 2021 0 985 895 915 415,236 39,387,896,000 7,272
11 Jun 2021 0 965 875 910 305,157 28,194,662,500 4,811
14 Jun 2021 0 930 850 860 309,463 28,042,857,500 3,117
15 Jun 2021 0 905 820 860 341,194 29,813,537,000 12,886
16 Jun 2021 0 925 850 865 538,507 48,171,897,500 18,772
17 Jun 2021 0 900 860 870 326,089 28,625,502,000 8,621
18 Jun 2021 0 875 810 810 379,294 31,739,033,000 13,230
21 Jun 2021 0 815 755 755 311,127 24,211,410,500 5,106
22 Jun 2021 0 930 745 780 491,050 41,475,506,500 17,459
23 Jun 2021 0 855 755 790 430,505 35,224,753,500 14,739
24 Jun 2021 0 985 785 880 1,118,006 98,516,042,500 28,442
25 Jun 2021 0 900 820 835 377,452 32,564,767,000 13,140
28 Jun 2021 0 865 815 820 543,014 45,728,394,000 15,075
29 Jun 2021 0 875 775 790 319,114 26,412,185,000 12,115
30 Jun 2021 0 845 770 810 641,331 52,708,962,000 15,133
01 Jul 2021 0 845 780 800 611,012 50,303,355,000 11,659
02 Jul 2021 0 835 790 805 502,126 41,034,376,000 7,717
05 Jul 2021 0 825 800 815 502,654 40,870,209,000 9,583
06 Jul 2021 0 830 800 810 466,237 37,978,749,000 6,401
07 Jul 2021 0 910 805 865 1,180,958 100,629,098,500 18,392
08 Jul 2021 0 965 820 880 990,497 88,585,647,000 17,557
09 Jul 2021 0 910 835 835 273,891 24,140,597,500 4,673
12 Jul 2021 0 885 820 865 1,605,412 138,454,415,000 16,958
13 Jul 2021 0 900 830 850 364,069 31,531,695,000 7,003
14 Jul 2021 0 875 825 845 521,694 44,322,919,000 6,591
15 Jul 2021 0 895 845 860 532,916 46,154,265,500 9,756
16 Jul 2021 0 890 855 875 704,563 61,424,066,500 11,499
19 Jul 2021 0 950 870 910 634,423 58,002,669,000 15,291
21 Jul 2021 0 1,135 910 1,135 711,699 75,429,240,000 19,808
22 Jul 2021 0 1,415 1,160 1,415 416,803 56,862,474,500 13,310
23 Jul 2021 0 1,600 1,320 1,385 597,159 83,032,735,500 19,640
26 Jul 2021 0 1,520 1,370 1,390 244,866 34,638,217,500 6,905
27 Jul 2021 0 1,570 1,345 1,525 448,418 65,103,069,000 17,060
28 Jul 2021 0 1,855 1,420 1,530 691,344 109,655,842,000 25,490
29 Jul 2021 0 1,545 1,425 1,425 300,255 44,305,495,000 10,701
30 Jul 2021 0 1,415 1,330 1,330 50,193 6,696,065,000 1,603
02 Aug 2021 0 1,285 1,240 1,240 238,343 29,780,954,500 5,622
03 Aug 2021 0 1,270 1,155 1,155 237,227 28,380,091,500 6,940
04 Aug 2021 0 1,165 1,075 1,095 119,415 13,188,865,500 4,206
05 Aug 2021 0 1,170 1,050 1,055 266,552 29,108,679,500 10,925
06 Aug 2021 0 1,120 995 1,025 159,928 16,944,507,000 5,920
09 Aug 2021 0 1,165 995 1,165 382,605 41,748,295,000 15,257
10 Aug 2021 0 1,375 1,085 1,370 888,477 109,319,689,500 31,799
12 Aug 2021 0 1,400 1,275 1,275 342,037 44,170,936,000 12,591
13 Aug 2021 0 1,210 1,190 1,190 19,000 2,261,610,500 838
16 Aug 2021 0 1,145 1,110 1,110 9,827 1,091,299,000 384
18 Aug 2021 0 1,215 1,035 1,175 334,877 38,242,979,500 13,491
19 Aug 2021 0 1,185 1,095 1,095 196,773 21,743,462,500 6,612
20 Aug 2021 0 1,110 1,020 1,045 218,597 22,671,553,500 6,080
23 Aug 2021 0 1,105 1,050 1,065 291,252 31,447,728,000 5,432
24 Aug 2021 0 1,165 1,080 1,100 384,340 42,834,466,000 9,406
25 Aug 2021 0 1,140 1,060 1,060 374,204 41,251,973,500 11,584
26 Aug 2021 0 1,110 1,030 1,035 422,868 45,061,431,000 14,995
27 Aug 2021 0 1,075 1,015 1,015 351,144 36,495,815,000 11,917
30 Aug 2021 0 1,085 1,010 1,060 314,330 32,698,276,500 13,517
31 Aug 2021 0 1,095 1,025 1,040 316,141 33,250,430,000 8,645
01 Sep 2021 0 1,090 1,020 1,065 344,919 36,402,922,000 11,413
02 Sep 2021 0 1,240 1,065 1,240 808,609 94,217,181,000 24,801
03 Sep 2021 0 1,285 1,155 1,170 661,961 80,688,477,500 23,780
06 Sep 2021 0 1,175 1,090 1,090 103,888 11,461,109,000 3,456
07 Sep 2021 0 1,145 1,015 1,055 484,857 52,985,915,500 14,723
08 Sep 2021 0 1,100 1,040 1,055 319,263 33,930,738,500 9,234
09 Sep 2021 0 1,080 1,020 1,065 474,910 50,023,126,000 15,257
10 Sep 2021 0 1,110 1,055 1,080 584,425 62,974,140,500 28,380
13 Sep 2021 0 1,150 1,080 1,135 846,408 93,739,234,500 29,950
14 Sep 2021 0 1,195 1,090 1,110 694,621 79,519,333,000 23,021
15 Sep 2021 0 1,155 1,090 1,120 346,464 38,884,995,000 11,442
16 Sep 2021 0 1,200 1,110 1,160 610,156 69,460,621,500 19,928
17 Sep 2021 0 1,185 1,115 1,125 410,357 47,300,403,500 13,338
20 Sep 2021 0 1,145 1,055 1,065 206,261 22,758,916,000 7,785
21 Sep 2021 0 1,115 1,030 1,080 379,864 41,154,748,500 14,581
22 Sep 2021 0 1,150 1,075 1,115 353,624 39,399,939,000 16,101
23 Sep 2021 0 1,170 1,110 1,125 410,836 46,522,364,000 16,752
24 Sep 2021 0 1,145 1,090 1,100 361,705 40,574,974,000 15,262
27 Sep 2021 0 1,105 1,045 1,060 280,605 30,066,009,500 10,781
28 Sep 2021 0 1,095 1,045 1,065 430,269 45,910,531,000 14,782
29 Sep 2021 0 1,085 1,030 1,050 280,810 29,734,361,500 12,493
30 Sep 2021 0 1,085 1,045 1,055 327,469 34,867,775,500 16,647
01 Oct 2021 0 1,065 1,025 1,030 245,185 25,654,772,500 9,575
04 Oct 2021 0 1,050 1,015 1,020 239,054 24,699,957,500 10,785
05 Oct 2021 0 1,035 950 950 279,772 27,695,313,000 9,840
06 Oct 2021 0 935 885 885 30,029 2,660,207,500 1,139
07 Oct 2021 0 855 825 825 174,562 14,535,055,500 4,285
08 Oct 2021 0 840 770 775 501,166 39,569,413,500 15,724
11 Oct 2021 0 790 750 780 346,645 26,870,915,500 6,716
12 Oct 2021 0 810 770 785 291,790 23,049,747,000 8,199
13 Oct 2021 0 805 770 780 267,930 21,110,275,000 6,447
14 Oct 2021 0 800 745 745 583,858 45,169,716,000 10,947
15 Oct 2021 0 750 700 700 271,650 19,477,665,000 6,618
18 Oct 2021 0 725 670 710 254,502 17,798,649,000 5,588
19 Oct 2021 0 745 695 715 349,450 25,017,182,000 8,511
21 Oct 2021 0 730 690 690 219,542 15,605,972,500 6,865
22 Oct 2021 0 750 675 700 564,759 39,675,854,000 14,350
25 Oct 2021 0 765 695 710 523,402 37,764,759,500 12,367
26 Oct 2021 0 730 705 715 358,427 25,665,777,000 7,353
27 Oct 2021 0 750 705 750 526,975 38,541,979,000 9,774
28 Oct 2021 0 820 745 800 632,712 49,467,557,000 14,267
29 Oct 2021 0 820 755 790 491,553 38,920,919,500 9,149
01 Nov 2021 0 795 735 735 279,671 21,360,395,000 5,520
02 Nov 2021 0 770 700 710 316,350 23,282,734,000 7,364
03 Nov 2021 0 790 710 745 560,549 42,028,348,500 12,732
04 Nov 2021 0 775 735 740 277,914 20,973,134,000 5,985
05 Nov 2021 0 755 725 725 304,095 22,484,206,000 5,763
08 Nov 2021 0 750 710 730 258,442 18,898,326,500 5,828
09 Nov 2021 0 735 705 715 207,037 14,904,279,000 4,484
10 Nov 2021 0 725 700 720 299,259 21,342,612,500 4,994
11 Nov 2021 0 745 710 730 518,571 37,624,029,500 15,279
12 Nov 2021 0 740 710 710 300,211 21,707,860,000 6,017
15 Nov 2021 0 730 700 715 782,128 56,052,023,500 11,313
16 Nov 2021 0 725 700 700 299,892 21,403,579,000 7,364
17 Nov 2021 0 750 700 720 626,713 45,517,582,500 12,716
18 Nov 2021 0 795 725 745 1,019,157 76,927,422,000 18,375
19 Nov 2021 0 775 725 735 593,878 44,586,547,500 11,476
22 Nov 2021 0 760 730 745 709,584 52,988,332,000 13,659
23 Nov 2021 0 755 725 725 342,672 25,499,745,000 6,723
24 Nov 2021 0 745 710 715 262,300 19,100,669,500 3,641
25 Nov 2021 0 735 710 720 486,285 35,207,032,000 6,095
26 Nov 2021 0 730 690 700 454,979 32,527,951,000 4,638
29 Nov 2021 0 720 685 710 629,141 44,334,588,000 9,319
30 Nov 2021 0 725 700 700 322,226 23,005,181,500 8,612
01 Dec 2021 0 715 695 695 547,838 38,711,379,000 13,130
02 Dec 2021 0 730 695 710 585,693 41,908,016,000 15,246
03 Dec 2021 0 715 695 700 346,982 24,527,068,000 7,035
06 Dec 2021 0 725 695 695 365,954 26,027,089,500 5,647
07 Dec 2021 0 705 685 690 290,464 20,255,534,500 9,469
08 Dec 2021 0 700 675 675 499,240 34,385,140,000 12,795
09 Dec 2021 0 690 630 655 643,415 42,969,753,500 11,925
10 Dec 2021 0 680 610 635 650,853 43,065,756,500 14,584
13 Dec 2021 0 670 625 635 734,487 47,945,349,500 17,976
14 Dec 2021 0 645 605 610 628,501 39,779,296,000 15,175
15 Dec 2021 0 625 570 575 565,240 34,234,957,000 14,752
16 Dec 2021 0 580 535 535 318,213 17,560,745,000 5,633
17 Dec 2021 0 545 505 505 424,289 22,587,651,500 7,163
20 Dec 2021 0 580 505 560 404,109 22,006,361,500 10,656
21 Dec 2021 0 575 525 525 324,088 17,547,273,500 5,573
22 Dec 2021 0 545 510 520 399,493 21,404,488,500 9,035
23 Dec 2021 0 530 505 515 421,706 22,019,038,500 3,555
24 Dec 2021 0 525 484 486 474,488 24,336,874,000 3,484
27 Dec 2021 0 520 482 500 498,208 24,810,966,300 13,450
28 Dec 2021 0 515 490 505 880,679 44,369,162,300 4,396
30 Dec 2021 0 575 520 525 699,034 38,010,852,000 7,652
03 Jan 2022 0 530 494 500 570,428 29,290,373,500 8,606
04 Jan 2022 0 520 480 500 573,597 28,876,606,700 9,776
05 Jan 2022 0 510 492 492 165,152 8,246,782,400 3,379
06 Jan 2022 0 500 486 490 227,354 11,188,827,200 5,410
07 Jan 2022 0 498 488 490 228,636 11,288,011,600 3,397
10 Jan 2022 0 496 480 484 285,789 13,973,496,800 7,036
11 Jan 2022 0 505 480 490 713,053 35,270,041,900 27,542
12 Jan 2022 0 500 486 488 427,368 21,028,669,800 14,140
13 Jan 2022 0 488 456 480 540,927 25,844,307,200 8,049
14 Jan 2022 0 492 462 468 283,799 13,605,299,400 9,037
17 Jan 2022 0 470 444 444 264,564 12,040,390,400 4,688

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Sep 2021 12 Oct 2021 Active
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 24 Jun 2021 19 Jul 2021 Active
Proxy Voting   - 10 Jul 2020 04 Aug 2020 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Proxy Voting   - 11 Feb 2019 08 Mar 2019 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 07 Feb 2018 02 Mar 2018 Cancelled