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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 188 188 188 8 150,400 1
08 Jun 2020 0 156 156 156 1 15,600 1
09 Jun 2020 0 158 151 158 13 202,500 5
10 Jun 2020 0 212 152 175 333 5,869,300 55
11 Jun 2020 0 167 165 167 24 398,000 4
15 Jun 2020 0 214 163 184 163 3,007,500 62
16 Jun 2020 0 204 176 184 110 2,006,300 30
18 Jun 2020 0 242 198 202 789 17,298,600 164
22 Jun 2020 0 0 0 0 0 0 0
24 Jun 2020 0 232 206 206 7 154,600 5
29 Jun 2020 0 0 0 0 0 0 0
30 Jun 2020 0 0 0 0 0 0 0
02 Jul 2020 0 222 222 222 1 22,200 1
03 Jul 2020 0 220 220 220 1 22,000 1
07 Jul 2020 0 212 210 210 2 42,200 2
22 Jul 2020 0 210 202 202 7 144,200 3
24 Jul 2020 0 206 193 193 31 600,300 7
27 Jul 2020 0 183 182 183 27 494,000 8
29 Jul 2020 0 175 173 175 2 34,800 2
07 Aug 2020 0 174 163 165 117 2,007,800 9
10 Aug 2020 0 165 160 165 2 32,500 2
11 Aug 2020 0 165 165 165 1 16,500 1
12 Aug 2020 0 160 155 160 12 190,000 3
19 Aug 2020 0 177 173 177 2 35,000 2
02 Sep 2020 0 162 162 162 1 16,200 1
08 Sep 2020 0 208 180 180 164 3,167,500 39
10 Sep 2020 0 190 160 176 36 623,800 10
25 Sep 2020 0 172 170 172 51 877,000 5
28 Sep 2020 0 178 160 176 107 1,819,600 9
08 Oct 2020 0 174 171 171 108 1,855,100 21
13 Oct 2020 0 172 151 172 216 3,377,300 13
16 Oct 2020 0 176 154 168 246 4,045,800 30
20 Oct 2020 0 172 154 172 302 4,711,100 18
21 Oct 2020 0 176 175 175 2 35,100 2
23 Oct 2020 0 176 173 173 3 52,200 3
02 Nov 2020 0 190 168 168 52 928,200 12
06 Nov 2020 0 170 155 155 382 5,934,000 14
10 Nov 2020 0 165 155 155 135 2,095,100 20
12 Nov 2020 0 163 153 153 90 1,378,000 10
13 Nov 2020 0 153 153 153 152 2,325,600 12
16 Nov 2020 0 153 144 144 5 72,900 4
02 Dec 2020 0 148 145 148 108 1,594,200 8
03 Dec 2020 0 148 138 138 518 7,190,000 29
08 Dec 2020 0 145 140 140 115 1,640,000 8
14 Dec 2020 0 152 143 143 22 333,500 3
21 Dec 2020 0 184 136 153 588 8,907,100 24
28 Dec 2020 0 150 140 148 34 508,600 5
29 Dec 2020 0 156 148 148 7 108,400 3
30 Dec 2020 0 148 148 148 1 14,800 1
04 Jan 2021 0 148 138 139 178 2,461,400 12
05 Jan 2021 0 149 139 139 89 1,288,100 8
11 Jan 2021 0 133 132 133 502 6,676,500 10
12 Jan 2021 0 177 125 174 1,262 18,049,800 62
13 Jan 2021 0 234 175 234 1,961 44,232,000 89
14 Jan 2021 0 292 260 292 1,637 47,604,800 51
15 Jan 2021 0 364 332 364 579 21,055,200 25
18 Jan 2021 0 454 412 454 1,535 69,489,000 48
19 Jan 2021 0 565 540 565 1,328 74,973,000 57
21 Jan 2021 0 620 530 530 3,558 209,436,500 202
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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