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
- 1,075,862,550 (Total)
- As of 28 Mar 2024
- 100.00% Scripless
=
1,075,862,550.000
- Local Percentage
-
94.82%
- Foreign Percentage
-
5.18%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040303 Apr 2023 |
0 |
80 |
77 |
79 |
82,183 |
641,773,600 |
834 |
2023040404 Apr 2023 |
0 |
80 |
75 |
76 |
82,285 |
632,355,600 |
983 |
2023040505 Apr 2023 |
0 |
80 |
75 |
78 |
190,551 |
1,482,685,700 |
1,689 |
2023040606 Apr 2023 |
0 |
79 |
74 |
74 |
71,522 |
540,156,500 |
1,034 |
2023041010 Apr 2023 |
0 |
81 |
72 |
74 |
226,529 |
1,750,044,400 |
2,148 |
2023041111 Apr 2023 |
0 |
78 |
74 |
75 |
61,129 |
460,184,300 |
836 |
2023041212 Apr 2023 |
0 |
76 |
73 |
74 |
37,099 |
275,841,100 |
471 |
2023041313 Apr 2023 |
0 |
74 |
71 |
73 |
55,757 |
404,463,200 |
681 |
2023041414 Apr 2023 |
0 |
73 |
68 |
69 |
77,357 |
538,971,500 |
740 |
2023041717 Apr 2023 |
0 |
72 |
68 |
69 |
42,650 |
298,642,600 |
758 |
2023041818 Apr 2023 |
0 |
71 |
66 |
67 |
44,832 |
304,220,600 |
568 |
2023042626 Apr 2023 |
0 |
70 |
65 |
68 |
66,192 |
446,990,700 |
612 |
2023042727 Apr 2023 |
0 |
73 |
67 |
70 |
136,703 |
963,597,100 |
5,872 |
2023050202 May 2023 |
0 |
76 |
68 |
70 |
208,562 |
1,504,659,600 |
9,642 |
2023050202 May 2023 |
0 |
76 |
68 |
70 |
208,562 |
1,504,659,600 |
9,642 |
2023050202 May 2023 |
0 |
76 |
68 |
70 |
208,562 |
1,504,659,600 |
9,642 |
2023050202 May 2023 |
0 |
76 |
68 |
70 |
208,562 |
1,504,659,600 |
9,642 |
2023050303 May 2023 |
0 |
71 |
69 |
70 |
35,975 |
252,127,700 |
287 |
2023050404 May 2023 |
0 |
73 |
70 |
72 |
56,425 |
402,468,100 |
504 |
2023050505 May 2023 |
0 |
76 |
69 |
71 |
287,239 |
2,104,880,500 |
4,055 |
2023050808 May 2023 |
0 |
71 |
69 |
69 |
45,480 |
316,594,400 |
529 |
2023050909 May 2023 |
0 |
78 |
67 |
74 |
978,869 |
7,391,270,900 |
13,745 |
2023051010 May 2023 |
0 |
77 |
73 |
75 |
107,454 |
804,716,900 |
1,108 |
2023051111 May 2023 |
0 |
76 |
72 |
73 |
46,710 |
341,826,500 |
765 |
2023051212 May 2023 |
0 |
93 |
71 |
84 |
4,286,231 |
36,611,372,800 |
32,042 |
2023051515 May 2023 |
0 |
85 |
80 |
82 |
231,678 |
1,912,269,200 |
2,005 |
2023051616 May 2023 |
0 |
88 |
80 |
86 |
1,287,009 |
11,081,565,400 |
26,388 |
2023051717 May 2023 |
0 |
89 |
83 |
85 |
323,584 |
2,787,194,900 |
3,516 |
2023051919 May 2023 |
0 |
87 |
82 |
82 |
152,541 |
1,282,192,900 |
1,360 |
2023052222 May 2023 |
0 |
85 |
80 |
80 |
253,002 |
2,079,567,000 |
4,580 |
2023052323 May 2023 |
0 |
88 |
78 |
80 |
1,590,672 |
13,282,698,800 |
23,862 |
2023052424 May 2023 |
0 |
85 |
80 |
82 |
245,240 |
2,025,297,100 |
6,034 |
2023052525 May 2023 |
0 |
83 |
80 |
81 |
61,146 |
496,781,500 |
733 |
2023052626 May 2023 |
0 |
85 |
80 |
80 |
252,147 |
2,066,791,900 |
8,471 |
2023052929 May 2023 |
0 |
83 |
80 |
82 |
69,618 |
564,519,300 |
719 |
2023053030 May 2023 |
0 |
83 |
80 |
81 |
79,160 |
645,749,800 |
719 |
2023053131 May 2023 |
0 |
82 |
77 |
80 |
278,167 |
2,193,663,400 |
8,948 |
2023060505 Jun 2023 |
0 |
84 |
77 |
77 |
532,493 |
4,299,782,900 |
48,239 |
2023060707 Jun 2023 |
0 |
78 |
75 |
76 |
48,951 |
372,447,900 |
586 |
2023060808 Jun 2023 |
0 |
78 |
74 |
76 |
69,959 |
531,242,200 |
598 |
2023060909 Jun 2023 |
0 |
79 |
75 |
78 |
110,464 |
856,211,300 |
1,852 |
2023061212 Jun 2023 |
0 |
82 |
77 |
81 |
144,003 |
1,150,130,600 |
6,601 |
2023061313 Jun 2023 |
0 |
85 |
79 |
80 |
381,369 |
3,143,011,300 |
19,825 |
2023061414 Jun 2023 |
0 |
81 |
78 |
78 |
65,240 |
514,534,700 |
730 |
2023061515 Jun 2023 |
0 |
79 |
77 |
77 |
37,547 |
292,124,600 |
508 |
2023061616 Jun 2023 |
0 |
79 |
76 |
77 |
51,976 |
402,707,700 |
519 |
2023061919 Jun 2023 |
0 |
77 |
75 |
76 |
46,270 |
349,764,600 |
512 |
2023062020 Jun 2023 |
0 |
77 |
75 |
75 |
27,446 |
207,918,900 |
260 |
2023062121 Jun 2023 |
0 |
79 |
70 |
72 |
543,380 |
4,056,534,600 |
14,779 |
2023062222 Jun 2023 |
0 |
73 |
70 |
72 |
70,468 |
503,833,300 |
656 |
2023062323 Jun 2023 |
0 |
72 |
68 |
69 |
74,063 |
518,714,500 |
549 |
2023062626 Jun 2023 |
0 |
69 |
66 |
69 |
59,111 |
401,319,600 |
627 |
2023070303 Jul 2023 |
0 |
69 |
67 |
67 |
42,745 |
288,131,900 |
345 |
2023070404 Jul 2023 |
0 |
68 |
66 |
68 |
22,878 |
154,341,700 |
223 |
2023070505 Jul 2023 |
0 |
69 |
67 |
69 |
17,575 |
119,854,000 |
239 |
2023070606 Jul 2023 |
0 |
73 |
68 |
70 |
187,182 |
1,324,593,600 |
14,415 |
2023070707 Jul 2023 |
0 |
71 |
69 |
70 |
31,220 |
217,473,100 |
309 |
2023071010 Jul 2023 |
0 |
72 |
70 |
70 |
40,039 |
282,716,600 |
370 |
2023071111 Jul 2023 |
0 |
71 |
70 |
70 |
23,723 |
166,498,500 |
183 |
2023071212 Jul 2023 |
0 |
72 |
70 |
72 |
47,025 |
335,094,300 |
439 |
2023071313 Jul 2023 |
0 |
74 |
71 |
72 |
28,900 |
208,155,700 |
305 |
2023071414 Jul 2023 |
0 |
73 |
71 |
72 |
21,151 |
152,216,900 |
192 |
2023071717 Jul 2023 |
0 |
74 |
71 |
72 |
25,704 |
185,868,400 |
249 |
2023071818 Jul 2023 |
0 |
73 |
71 |
71 |
21,072 |
149,991,800 |
197 |
2023072020 Jul 2023 |
0 |
72 |
70 |
70 |
21,037 |
148,950,600 |
179 |
2023072121 Jul 2023 |
0 |
72 |
70 |
71 |
14,242 |
100,742,500 |
137 |
2023072424 Jul 2023 |
0 |
72 |
70 |
71 |
21,910 |
154,517,300 |
196 |
2023072525 Jul 2023 |
0 |
73 |
70 |
71 |
24,878 |
177,680,300 |
242 |
2023072626 Jul 2023 |
0 |
72 |
70 |
71 |
13,437 |
95,269,700 |
149 |
2023072727 Jul 2023 |
0 |
71 |
70 |
70 |
10,710 |
75,201,600 |
117 |
2023072828 Jul 2023 |
0 |
71 |
69 |
70 |
18,106 |
126,071,600 |
160 |
2023073131 Jul 2023 |
0 |
70 |
68 |
69 |
29,669 |
205,176,200 |
267 |
2023080101 Aug 2023 |
0 |
70 |
68 |
69 |
18,437 |
126,074,200 |
175 |
2023080202 Aug 2023 |
0 |
69 |
67 |
68 |
14,012 |
95,313,800 |
184 |
2023080303 Aug 2023 |
0 |
69 |
68 |
68 |
14,183 |
96,706,400 |
139 |
2023080404 Aug 2023 |
0 |
69 |
68 |
68 |
15,115 |
103,155,500 |
132 |
2023080707 Aug 2023 |
0 |
73 |
68 |
70 |
81,046 |
570,318,000 |
4,494 |
2023080808 Aug 2023 |
0 |
71 |
69 |
69 |
17,629 |
123,207,800 |
225 |
2023080909 Aug 2023 |
0 |
72 |
69 |
70 |
53,101 |
374,835,000 |
382 |
2023081010 Aug 2023 |
0 |
71 |
66 |
69 |
51,521 |
350,901,000 |
389 |
2023081111 Aug 2023 |
0 |
70 |
68 |
69 |
20,401 |
140,101,700 |
156 |
2023081414 Aug 2023 |
0 |
70 |
66 |
68 |
34,722 |
235,257,800 |
251 |
2023081515 Aug 2023 |
0 |
73 |
68 |
71 |
163,519 |
1,158,771,400 |
10,243 |
2023081818 Aug 2023 |
0 |
70 |
67 |
68 |
31,734 |
216,136,000 |
298 |
2023082121 Aug 2023 |
0 |
69 |
67 |
68 |
16,608 |
111,942,700 |
148 |
2023082222 Aug 2023 |
0 |
68 |
66 |
66 |
28,829 |
192,442,600 |
274 |
2023082323 Aug 2023 |
0 |
67 |
66 |
67 |
23,826 |
157,589,500 |
190 |
2023082424 Aug 2023 |
0 |
67 |
65 |
65 |
32,835 |
215,486,300 |
326 |
2023082525 Aug 2023 |
0 |
66 |
64 |
64 |
24,045 |
154,985,800 |
250 |
2023082828 Aug 2023 |
0 |
68 |
63 |
66 |
53,720 |
350,279,400 |
501 |
2023082929 Aug 2023 |
0 |
67 |
66 |
66 |
11,771 |
77,916,300 |
130 |
2023083030 Aug 2023 |
0 |
67 |
66 |
66 |
10,560 |
69,920,600 |
95 |
2023083131 Aug 2023 |
0 |
67 |
65 |
66 |
7,594 |
49,657,400 |
105 |
2023090101 Sep 2023 |
0 |
66 |
64 |
64 |
16,430 |
106,078,400 |
184 |
2023090404 Sep 2023 |
0 |
65 |
63 |
64 |
9,736 |
62,350,600 |
157 |
2023090505 Sep 2023 |
0 |
68 |
63 |
66 |
89,190 |
586,055,800 |
5,716 |
2023090606 Sep 2023 |
0 |
67 |
65 |
66 |
14,564 |
95,027,200 |
138 |
2023090707 Sep 2023 |
0 |
66 |
64 |
64 |
7,525 |
49,094,900 |
126 |
2023090808 Sep 2023 |
0 |
65 |
64 |
64 |
5,579 |
35,808,000 |
128 |
2023091111 Sep 2023 |
0 |
65 |
63 |
64 |
9,445 |
60,450,100 |
194 |
2023091212 Sep 2023 |
0 |
65 |
64 |
65 |
7,975 |
51,253,000 |
126 |
2023091313 Sep 2023 |
0 |
68 |
63 |
67 |
89,201 |
588,954,800 |
290 |
2023091414 Sep 2023 |
0 |
79 |
67 |
70 |
997,892 |
7,285,865,800 |
12,315 |
2023091515 Sep 2023 |
0 |
73 |
68 |
69 |
184,201 |
1,287,057,000 |
8,588 |
2023091818 Sep 2023 |
0 |
69 |
65 |
65 |
98,858 |
650,049,500 |
785 |
2023091919 Sep 2023 |
0 |
65 |
56 |
63 |
90,810 |
571,349,600 |
627 |
2023092020 Sep 2023 |
0 |
69 |
63 |
64 |
309,015 |
2,067,985,300 |
13,053 |
2023092121 Sep 2023 |
0 |
66 |
64 |
65 |
40,486 |
262,289,500 |
449 |
2023092222 Sep 2023 |
0 |
68 |
63 |
64 |
44,935 |
289,434,100 |
445 |
2023092525 Sep 2023 |
0 |
69 |
63 |
65 |
234,817 |
1,550,476,400 |
12,040 |
2023092626 Sep 2023 |
0 |
66 |
64 |
64 |
56,292 |
363,271,200 |
388 |
2023092727 Sep 2023 |
0 |
65 |
64 |
64 |
13,525 |
86,770,300 |
121 |
2023092929 Sep 2023 |
0 |
70 |
64 |
65 |
370,435 |
2,513,050,700 |
30,090 |
2023100505 Oct 2023 |
0 |
65 |
63 |
64 |
29,975 |
192,462,300 |
250 |
2023100606 Oct 2023 |
0 |
66 |
62 |
64 |
47,300 |
302,056,800 |
308 |
2023100909 Oct 2023 |
0 |
65 |
63 |
64 |
15,263 |
97,387,700 |
234 |
2023101010 Oct 2023 |
0 |
68 |
63 |
64 |
151,386 |
996,442,500 |
5,186 |
2023101111 Oct 2023 |
0 |
65 |
64 |
64 |
12,728 |
81,531,600 |
121 |
2023101212 Oct 2023 |
0 |
68 |
63 |
66 |
269,594 |
1,785,613,000 |
14,615 |
2023101313 Oct 2023 |
0 |
67 |
65 |
65 |
35,411 |
231,057,600 |
320 |
2023101717 Oct 2023 |
0 |
65 |
64 |
65 |
9,195 |
59,169,700 |
111 |
2023101919 Oct 2023 |
0 |
65 |
63 |
63 |
38,267 |
241,796,900 |
242 |
2023102020 Oct 2023 |
0 |
63 |
55 |
58 |
125,145 |
725,873,200 |
784 |
2023102323 Oct 2023 |
0 |
62 |
50 |
59 |
26,759 |
158,140,800 |
348 |
2023102424 Oct 2023 |
0 |
60 |
58 |
60 |
14,081 |
83,487,700 |
130 |
2023102525 Oct 2023 |
0 |
61 |
59 |
61 |
16,957 |
101,529,000 |
122 |
2023102626 Oct 2023 |
0 |
60 |
58 |
59 |
20,627 |
121,179,300 |
169 |
2023102727 Oct 2023 |
0 |
62 |
58 |
58 |
75,350 |
451,256,800 |
3,044 |
2023103030 Oct 2023 |
0 |
58 |
56 |
57 |
25,012 |
142,699,100 |
202 |
2023103131 Oct 2023 |
0 |
58 |
56 |
57 |
16,301 |
92,165,800 |
208 |
2023110101 Nov 2023 |
0 |
57 |
55 |
56 |
14,180 |
79,415,200 |
174 |
2023110202 Nov 2023 |
0 |
57 |
55 |
57 |
7,879 |
43,964,500 |
176 |
2023110303 Nov 2023 |
0 |
57 |
55 |
56 |
16,375 |
91,653,200 |
152 |
2023110606 Nov 2023 |
0 |
58 |
55 |
56 |
18,239 |
102,530,800 |
178 |
2023110808 Nov 2023 |
0 |
60 |
56 |
58 |
175,982 |
1,028,240,500 |
12,444 |
2023110909 Nov 2023 |
0 |
59 |
57 |
57 |
14,662 |
84,709,200 |
204 |
2023111010 Nov 2023 |
0 |
58 |
56 |
56 |
10,469 |
59,677,800 |
115 |
2023111313 Nov 2023 |
0 |
58 |
55 |
56 |
15,249 |
85,738,500 |
208 |
2023111414 Nov 2023 |
0 |
57 |
56 |
57 |
7,303 |
41,050,700 |
102 |
2023111515 Nov 2023 |
0 |
57 |
56 |
57 |
6,020 |
33,811,400 |
124 |
2023111616 Nov 2023 |
0 |
57 |
55 |
56 |
11,180 |
63,112,100 |
123 |
2023111717 Nov 2023 |
0 |
57 |
55 |
55 |
22,763 |
126,103,700 |
166 |
2023112020 Nov 2023 |
0 |
56 |
55 |
55 |
11,567 |
64,053,100 |
174 |
2023112121 Nov 2023 |
0 |
56 |
55 |
55 |
4,782 |
26,424,100 |
107 |
2023112323 Nov 2023 |
0 |
56 |
54 |
56 |
8,184 |
45,489,800 |
115 |
2023112424 Nov 2023 |
0 |
56 |
55 |
56 |
11,439 |
63,203,300 |
79 |
2023112727 Nov 2023 |
0 |
57 |
55 |
57 |
9,783 |
54,738,700 |
108 |
2023112828 Nov 2023 |
0 |
57 |
55 |
55 |
5,613 |
31,425,100 |
76 |
2023112929 Nov 2023 |
0 |
56 |
55 |
56 |
9,568 |
52,717,700 |
83 |
2023113030 Nov 2023 |
0 |
56 |
55 |
55 |
12,187 |
67,165,700 |
99 |
2023120101 Dec 2023 |
0 |
56 |
53 |
54 |
20,075 |
108,608,300 |
128 |
2023120404 Dec 2023 |
0 |
55 |
52 |
52 |
46,443 |
246,222,900 |
359 |
2023120505 Dec 2023 |
0 |
53 |
50 |
50 |
161,652 |
816,502,500 |
904 |
2023120707 Dec 2023 |
0 |
50 |
50 |
50 |
2,556 |
12,780,000 |
40 |
2023121111 Dec 2023 |
0 |
53 |
50 |
51 |
85,439 |
431,630,000 |
398 |
2023121313 Dec 2023 |
0 |
51 |
50 |
50 |
7,455 |
37,313,400 |
97 |
2023122020 Dec 2023 |
0 |
51 |
50 |
50 |
10,123 |
50,616,200 |
74 |
2024010505 Jan 2024 |
0 |
53 |
51 |
52 |
23,672 |
122,369,200 |
134 |
2024011010 Jan 2024 |
0 |
56 |
51 |
54 |
179,495 |
971,347,100 |
7,785 |
2024012626 Jan 2024 |
0 |
50 |
50 |
50 |
1,016 |
5,080,000 |
11 |
2024021313 Feb 2024 |
0 |
50 |
50 |
50 |
12,306 |
61,530,000 |
19 |
2024022828 Feb 2024 |
0 |
50 |
50 |
50 |
111 |
555,000 |
8 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2023062121 Jun 2023 |
2023062222 Jun 2023 |
Active |
Right Distribution |
|
2022071919 Jul 2022 |
2022072121 Jul 2022 |
2022072222 Jul 2022 |
Active |
Proxy Voting |
|
- |
2022062323 Jun 2022 |
2022071818 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021091717 Sep 2021 |
2021101212 Oct 2021 |
Active |
Proxy Voting |
|
- |
2021073030 Jul 2021 |
2021082424 Aug 2021 |
Active |
Proxy Voting |
|
- |
2021062424 Jun 2021 |
2021071919 Jul 2021 |
Active |
Proxy Voting |
|
- |
2020071010 Jul 2020 |
2020080404 Aug 2020 |
Active |
Proxy Voting |
|
- |
2019042626 Apr 2019 |
2019052121 May 2019 |
Active |
Proxy Voting |
|
- |
2019021111 Feb 2019 |
2019030808 Mar 2019 |
Active |
Proxy Voting |
|
- |
2018051111 May 2018 |
2018060505 Jun 2018 |
Active |
Proxy Voting |
|
- |
2018020707 Feb 2018 |
2018030202 Mar 2018 |
Cancelled |