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
1,075,860,243 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 338 314 324 29,916 973,067,000 870
07 Jun 2022 0 324 302 302 39,221 1,199,609,200 1,002
08 Jun 2022 0 308 290 292 154,239 4,618,359,400 4,359
09 Jun 2022 0 300 290 292 18,378 540,023,600 612
10 Jun 2022 0 298 288 290 78,625 2,308,481,800 430
13 Jun 2022 0 362 290 362 1,199,594 40,329,732,000 25,902
14 Jun 2022 0 372 338 338 83,944 2,964,649,000 1,445
15 Jun 2022 0 334 316 316 14,416 455,850,400 230
16 Jun 2022 0 320 294 294 164,870 4,920,971,800 4,282
17 Jun 2022 0 314 288 294 72,192 2,161,149,800 1,765
20 Jun 2022 0 304 288 292 48,461 1,431,093,400 3,746
21 Jun 2022 0 304 290 298 34,630 1,028,311,600 725
22 Jun 2022 0 310 296 298 80,272 2,425,724,200 4,278
23 Jun 2022 0 300 290 292 27,180 797,563,600 617
24 Jun 2022 0 300 282 294 58,394 1,724,064,800 3,298
27 Jun 2022 0 298 282 284 27,866 803,503,000 680
28 Jun 2022 0 284 268 268 50,919 1,389,524,800 5,744
30 Jun 2022 0 260 240 240 28,010 688,568,600 626
01 Jul 2022 0 246 232 236 14,701 352,910,200 496
04 Jul 2022 0 250 222 230 15,541 362,586,800 694
05 Jul 2022 0 242 220 240 14,109 331,330,400 456
06 Jul 2022 0 300 240 270 505,043 14,306,708,800 7,989
07 Jul 2022 0 318 252 252 1,219,189 35,012,487,200 20,201
08 Jul 2022 0 262 238 244 57,995 1,449,260,000 2,052
11 Jul 2022 0 256 238 240 42,741 1,051,137,000 1,145
12 Jul 2022 0 260 244 260 108,782 2,784,687,000 2,492
13 Jul 2022 0 264 252 260 42,450 1,100,997,400 1,189
14 Jul 2022 0 260 252 256 28,013 716,686,000 520
15 Jul 2022 0 278 252 270 184,544 4,921,498,200 4,339
18 Jul 2022 0 284 272 280 84,696 2,353,564,600 1,883
19 Jul 2022 0 350 280 330 1,595,710 52,396,004,800 28,270
20 Jul 2022 0 358 300 304 1,273,320 43,244,045,600 28,405
21 Jul 2022 0 310 292 302 81,112 2,436,444,000 2,110
22 Jul 2022 0 306 294 302 53,692 1,615,146,800 1,554
25 Jul 2022 0 320 300 314 89,897 2,798,016,400 2,310
26 Jul 2022 0 312 300 306 72,430 2,220,177,800 1,422
27 Jul 2022 0 316 292 296 449,652 13,765,520,000 8,258
29 Jul 2022 0 298 288 288 121,715 3,558,925,200 1,443
01 Aug 2022 0 294 282 286 170,915 4,956,154,400 1,072
02 Aug 2022 0 306 266 274 1,126,279 33,291,452,000 31,197
03 Aug 2022 0 280 272 272 35,018 963,611,600 863
04 Aug 2022 0 296 272 294 214,161 6,183,027,400 1,963
05 Aug 2022 0 366 290 356 955,929 31,691,680,400 19,554
08 Aug 2022 0 372 332 362 524,691 18,556,313,600 7,095
09 Aug 2022 0 452 352 452 807,562 34,997,317,200 17,034
10 Aug 2022 0 494 438 438 434,362 20,070,095,400 7,126
11 Aug 2022 0 505 408 505 1,196,822 55,736,854,300 16,128
12 Aug 2022 0 530 488 510 506,012 25,808,400,700 6,043
15 Aug 2022 0 525 490 505 89,500 4,485,795,400 1,883
16 Aug 2022 0 550 500 515 330,687 17,489,979,500 6,681
18 Aug 2022 0 570 510 535 322,354 17,432,049,500 6,886
19 Aug 2022 0 590 510 565 1,181,563 65,862,150,500 16,247
22 Aug 2022 0 590 545 565 686,838 39,329,825,000 5,435
23 Aug 2022 0 580 530 540 325,650 18,209,239,500 5,476
24 Aug 2022 0 570 520 555 310,318 17,105,650,500 4,726
25 Aug 2022 0 590 520 520 1,123,292 62,129,090,500 9,566
26 Aug 2022 0 500 484 484 52,805 2,567,295,400 977
29 Aug 2022 0 470 452 452 506,715 22,946,434,000 8,678
30 Aug 2022 0 494 422 422 1,701,161 77,609,028,200 24,378
31 Aug 2022 0 436 404 424 631,191 26,474,687,200 6,055
01 Sep 2022 0 438 424 432 101,682 4,396,526,000 1,611
02 Sep 2022 0 450 424 428 109,835 4,762,123,200 2,244
05 Sep 2022 0 472 426 448 880,428 39,578,304,200 9,980
06 Sep 2022 0 464 444 446 463,412 20,989,442,200 4,078
07 Sep 2022 0 448 428 430 252,300 11,151,570,200 1,816
08 Sep 2022 0 444 424 434 660,304 28,805,955,400 4,949
09 Sep 2022 0 464 426 436 768,963 34,272,116,400 6,014
12 Sep 2022 0 442 426 428 38,565 1,670,948,800 951
13 Sep 2022 0 440 414 430 443,728 18,938,230,800 3,129
14 Sep 2022 0 486 424 474 1,024,370 46,777,042,800 11,882
15 Sep 2022 0 545 462 530 1,415,971 72,764,359,700 18,581
16 Sep 2022 0 555 500 525 897,709 47,903,697,500 9,015
19 Sep 2022 0 530 500 500 434,990 22,390,522,000 2,087
20 Sep 2022 0 515 466 496 443,904 22,039,078,100 4,075
21 Sep 2022 0 535 496 530 766,415 39,654,411,200 11,080
22 Sep 2022 0 575 494 500 1,340,220 70,299,365,900 15,941
23 Sep 2022 0 515 498 505 242,113 12,338,137,200 3,479
26 Sep 2022 0 515 480 505 431,468 21,884,258,200 1,549
27 Sep 2022 0 530 505 525 307,248 15,946,690,000 3,510
28 Sep 2022 0 585 515 570 882,837 48,994,302,500 13,326
29 Sep 2022 0 580 535 535 439,402 23,682,795,500 4,829
30 Sep 2022 0 540 498 525 375,178 19,316,681,600 6,611
03 Oct 2022 0 545 505 535 460,752 24,495,009,000 4,069
04 Oct 2022 0 555 498 500 529,413 27,886,534,900 5,329
05 Oct 2022 0 525 490 505 639,223 32,686,608,600 9,461
06 Oct 2022 0 520 498 500 342,831 17,355,313,000 4,785
07 Oct 2022 0 510 498 505 421,551 21,185,134,800 2,203
10 Oct 2022 0 515 480 505 631,360 31,809,288,600 8,348
11 Oct 2022 0 565 500 560 1,134,935 61,582,197,500 10,479
12 Oct 2022 0 640 545 620 1,740,757 105,198,585,500 25,142
13 Oct 2022 0 660 580 580 1,925,012 116,643,406,000 20,788
14 Oct 2022 0 580 540 540 561,923 30,929,799,000 6,647
17 Oct 2022 0 535 505 505 356,329 18,284,768,000 2,604
18 Oct 2022 0 498 470 470 268,958 12,688,146,800 3,972
19 Oct 2022 0 500 440 480 849,307 40,367,827,000 9,089
20 Oct 2022 0 490 470 472 81,611 3,915,348,000 1,642
21 Oct 2022 0 500 470 480 853,216 41,606,843,600 8,526
24 Oct 2022 0 510 480 500 664,609 32,849,338,000 4,926
25 Oct 2022 0 520 486 500 517,618 25,715,261,800 3,103
26 Oct 2022 0 515 480 480 325,021 16,071,484,900 3,090
27 Oct 2022 0 490 468 482 372,908 18,131,380,000 1,573
28 Oct 2022 0 494 478 488 597,199 29,202,403,800 1,336
31 Oct 2022 0 496 480 490 661,721 32,288,795,400 6,197
01 Nov 2022 0 498 470 470 570,976 27,559,387,200 2,448
02 Nov 2022 0 478 448 464 238,248 11,117,823,000 4,320
03 Nov 2022 0 470 456 466 241,107 11,272,688,600 682
04 Nov 2022 0 486 466 474 449,140 21,432,600,600 2,273
07 Nov 2022 0 486 460 464 383,050 18,171,645,800 1,922
08 Nov 2022 0 484 464 468 652,293 30,954,774,200 2,678
09 Nov 2022 0 474 460 460 348,813 16,385,782,600 1,621
10 Nov 2022 0 466 454 464 76,143 3,512,233,800 658
11 Nov 2022 0 474 458 464 542,777 25,303,620,600 4,199
14 Nov 2022 0 472 454 464 311,361 14,387,013,600 2,755
15 Nov 2022 0 468 456 466 422,689 19,548,218,200 860
16 Nov 2022 0 498 434 434 1,979,891 93,626,313,800 13,032
17 Nov 2022 0 434 404 414 1,962,723 81,535,811,200 7,747
18 Nov 2022 0 430 408 410 419,812 17,668,001,800 2,715
21 Nov 2022 0 438 410 424 974,394 41,002,056,600 6,923
22 Nov 2022 0 464 416 432 1,880,806 81,465,675,600 7,888
23 Nov 2022 0 448 432 434 733,705 32,274,114,800 3,656
24 Nov 2022 0 500 404 404 3,248,724 142,591,200,800 19,608
25 Nov 2022 0 420 376 376 3,414,575 131,092,702,400 12,665
28 Nov 2022 0 390 354 376 1,705,415 63,551,745,600 7,557
29 Nov 2022 0 392 358 366 1,544,498 58,246,930,800 8,009
30 Nov 2022 0 374 348 370 800,531 29,046,352,800 4,370
01 Dec 2022 0 380 366 372 728,112 27,355,751,600 2,077
02 Dec 2022 0 388 346 356 1,275,484 47,063,553,600 9,584
05 Dec 2022 0 364 332 332 817,508 27,617,697,400 2,828
06 Dec 2022 0 340 314 336 657,032 21,961,943,600 3,628
07 Dec 2022 0 400 314 314 1,227,890 41,679,232,400 7,729
08 Dec 2022 0 320 294 294 1,229,495 37,024,082,400 3,683
09 Dec 2022 0 320 274 276 2,701,123 79,034,321,000 14,760
12 Dec 2022 0 280 274 276 169,491 4,721,584,800 1,003
14 Dec 2022 0 286 262 264 1,130,074 31,259,557,200 5,149
15 Dec 2022 0 280 258 260 1,673,255 44,915,737,800 8,262
19 Dec 2022 0 270 244 248 1,505,982 38,002,198,400 5,805
20 Dec 2022 0 258 244 250 645,073 16,239,628,400 8,335
21 Dec 2022 0 266 246 250 1,398,624 35,923,390,000 5,746
22 Dec 2022 0 254 246 246 68,582 1,714,096,200 1,184
23 Dec 2022 0 270 230 230 1,611,227 40,189,215,400 9,498
26 Dec 2022 0 236 218 230 1,554,880 35,763,185,600 5,147
03 Jan 2023 0 180 163 164 1,843,791 31,493,832,800 10,095
04 Jan 2023 0 167 158 161 1,260,626 20,600,237,000 4,521
06 Jan 2023 0 159 140 141 2,126,162 31,809,753,200 12,468
13 Jan 2023 0 126 105 114 982,316 11,518,540,500 6,857
17 Jan 2023 0 122 118 122 232,902 2,797,570,600 1,978
18 Jan 2023 0 130 116 116 1,416,825 17,396,720,300 6,276
19 Jan 2023 0 120 112 112 541,171 6,303,127,200 2,030
24 Jan 2023 0 114 106 111 246,976 2,745,211,500 1,951
25 Jan 2023 0 114 108 110 1,300,265 14,362,094,500 1,823
26 Jan 2023 0 115 109 110 569,414 6,439,789,000 1,789
27 Jan 2023 0 117 108 109 2,178,696 24,613,722,400 14,848
30 Jan 2023 0 113 105 108 1,541,403 16,799,942,100 7,410
31 Jan 2023 0 111 106 107 1,013,091 10,958,129,500 5,174
01 Feb 2023 0 109 106 107 1,130,135 12,095,643,300 4,911
02 Feb 2023 0 111 106 109 341,563 3,711,576,700 3,006
03 Feb 2023 0 111 108 109 288,368 3,157,527,300 1,322
06 Feb 2023 0 110 107 108 1,051,768 11,507,307,700 8,620
07 Feb 2023 0 110 106 106 105,672 1,133,350,000 909
08 Feb 2023 0 111 106 107 1,421,497 15,440,557,500 3,422
09 Feb 2023 0 109 100 101 680,669 7,208,443,800 3,685
10 Feb 2023 0 103 94 94 2,483,543 24,446,363,400 8,694
13 Feb 2023 0 96 88 88 221,088 1,975,122,000 2,087
14 Feb 2023 0 109 82 97 5,763,411 57,288,847,500 64,411
15 Feb 2023 0 101 96 98 1,169,619 11,575,231,000 9,998
16 Feb 2023 0 115 92 104 4,648,775 49,908,845,300 44,581
17 Feb 2023 0 112 102 105 2,164,846 23,402,876,300 23,397
20 Feb 2023 0 108 100 100 310,896 3,229,748,500 2,981
21 Feb 2023 0 111 96 103 3,618,047 38,254,186,500 38,429
22 Feb 2023 0 104 99 100 227,571 2,297,008,700 2,522
23 Feb 2023 0 104 96 96 995,029 10,000,590,700 7,837
24 Feb 2023 0 99 93 94 238,978 2,301,485,500 2,553
27 Feb 2023 0 96 91 91 134,739 1,244,803,400 1,757
28 Feb 2023 0 93 88 88 170,633 1,531,061,800 1,785
01 Mar 2023 0 92 88 90 153,928 1,381,506,100 1,503
02 Mar 2023 0 91 88 89 83,535 746,906,500 1,006
03 Mar 2023 0 90 83 88 163,840 1,427,900,700 1,583
06 Mar 2023 0 89 86 86 66,376 577,498,100 790
07 Mar 2023 0 88 86 87 69,222 602,710,600 676
08 Mar 2023 0 88 81 81 185,606 1,533,927,800 1,717
09 Mar 2023 0 82 76 77 123,496 962,893,800 1,409
10 Mar 2023 0 78 72 72 155,658 1,146,482,600 1,384
13 Mar 2023 0 79 69 75 138,226 1,044,932,800 1,568
14 Mar 2023 0 75 70 70 98,219 703,152,100 1,196
15 Mar 2023 0 78 70 73 136,677 1,020,881,700 1,341
16 Mar 2023 0 74 68 68 149,269 1,027,919,500 3,039
17 Mar 2023 0 68 64 64 143,961 931,884,400 1,913
20 Mar 2023 0 67 63 64 80,641 523,912,200 2,123
21 Mar 2023 0 66 64 65 37,594 242,661,400 583
24 Mar 2023 0 66 64 66 34,027 221,681,000 352
27 Mar 2023 0 68 65 66 53,219 351,751,100 595
28 Mar 2023 0 74 64 72 219,626 1,537,131,700 1,717
29 Mar 2023 0 74 68 72 96,895 691,915,300 904
30 Mar 2023 0 88 72 83 1,027,541 8,383,989,900 7,347
31 Mar 2023 0 84 78 80 306,024 2,422,106,200 2,380
03 Apr 2023 0 80 77 79 82,183 641,773,600 834
04 Apr 2023 0 80 75 76 82,285 632,355,600 983
05 Apr 2023 0 80 75 78 190,551 1,482,685,700 1,689
06 Apr 2023 0 79 74 74 71,522 540,156,500 1,034
10 Apr 2023 0 81 72 74 226,529 1,750,044,400 2,148
11 Apr 2023 0 78 74 75 61,129 460,184,300 836
12 Apr 2023 0 76 73 74 37,099 275,841,100 471
13 Apr 2023 0 74 71 73 55,757 404,463,200 681
14 Apr 2023 0 73 68 69 77,357 538,971,500 740
17 Apr 2023 0 72 68 69 42,650 298,642,600 758
18 Apr 2023 0 71 66 67 44,832 304,220,600 568
26 Apr 2023 0 70 65 68 66,192 446,990,700 612
27 Apr 2023 0 73 67 70 136,703 963,597,100 5,872
02 May 2023 0 76 68 70 208,562 1,504,659,600 9,642
02 May 2023 0 76 68 70 208,562 1,504,659,600 9,642
02 May 2023 0 76 68 70 208,562 1,504,659,600 9,642
02 May 2023 0 76 68 70 208,562 1,504,659,600 9,642
03 May 2023 0 71 69 70 35,975 252,127,700 287
04 May 2023 0 73 70 72 56,425 402,468,100 504
05 May 2023 0 76 69 71 287,239 2,104,880,500 4,055
08 May 2023 0 71 69 69 45,480 316,594,400 529
09 May 2023 0 78 67 74 978,869 7,391,270,900 13,745
10 May 2023 0 77 73 75 107,454 804,716,900 1,108
11 May 2023 0 76 72 73 46,710 341,826,500 765
12 May 2023 0 93 71 84 4,286,231 36,611,372,800 32,042
15 May 2023 0 85 80 82 231,678 1,912,269,200 2,005
16 May 2023 0 88 80 86 1,287,009 11,081,565,400 26,388
17 May 2023 0 89 83 85 323,584 2,787,194,900 3,516
19 May 2023 0 87 82 82 152,541 1,282,192,900 1,360
22 May 2023 0 85 80 80 253,002 2,079,567,000 4,580
23 May 2023 0 88 78 80 1,590,672 13,282,698,800 23,862
24 May 2023 0 85 80 82 245,240 2,025,297,100 6,034
25 May 2023 0 83 80 81 61,146 496,781,500 733
26 May 2023 0 85 80 80 252,147 2,066,791,900 8,471
29 May 2023 0 83 80 82 69,618 564,519,300 719
30 May 2023 0 83 80 81 79,160 645,749,800 719
31 May 2023 0 82 77 80 278,167 2,193,663,400 8,948

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jun 2023 22 Jun 2023 Active
Right Distribution   19 Jul 2022 21 Jul 2022 22 Jul 2022 Active
Proxy Voting   - 23 Jun 2022 18 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online