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%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
05 Jun 2023 0 84 77 77 532,493 4,299,782,900 48,239
07 Jun 2023 0 78 75 76 48,951 372,447,900 586
08 Jun 2023 0 78 74 76 69,959 531,242,200 598
09 Jun 2023 0 79 75 78 110,464 856,211,300 1,852
12 Jun 2023 0 82 77 81 144,003 1,150,130,600 6,601
13 Jun 2023 0 85 79 80 381,369 3,143,011,300 19,825
14 Jun 2023 0 81 78 78 65,240 514,534,700 730
15 Jun 2023 0 79 77 77 37,547 292,124,600 508
16 Jun 2023 0 79 76 77 51,976 402,707,700 519
19 Jun 2023 0 77 75 76 46,270 349,764,600 512
20 Jun 2023 0 77 75 75 27,446 207,918,900 260
21 Jun 2023 0 79 70 72 543,380 4,056,534,600 14,779
22 Jun 2023 0 73 70 72 70,468 503,833,300 656
23 Jun 2023 0 72 68 69 74,063 518,714,500 549
26 Jun 2023 0 69 66 69 59,111 401,319,600 627
03 Jul 2023 0 69 67 67 42,745 288,131,900 345
04 Jul 2023 0 68 66 68 22,878 154,341,700 223
05 Jul 2023 0 69 67 69 17,575 119,854,000 239
06 Jul 2023 0 73 68 70 187,182 1,324,593,600 14,415
07 Jul 2023 0 71 69 70 31,220 217,473,100 309
10 Jul 2023 0 72 70 70 40,039 282,716,600 370
11 Jul 2023 0 71 70 70 23,723 166,498,500 183
12 Jul 2023 0 72 70 72 47,025 335,094,300 439
13 Jul 2023 0 74 71 72 28,900 208,155,700 305
14 Jul 2023 0 73 71 72 21,151 152,216,900 192
17 Jul 2023 0 74 71 72 25,704 185,868,400 249
18 Jul 2023 0 73 71 71 21,072 149,991,800 197
20 Jul 2023 0 72 70 70 21,037 148,950,600 179
21 Jul 2023 0 72 70 71 14,242 100,742,500 137
24 Jul 2023 0 72 70 71 21,910 154,517,300 196
25 Jul 2023 0 73 70 71 24,878 177,680,300 242
26 Jul 2023 0 72 70 71 13,437 95,269,700 149
27 Jul 2023 0 71 70 70 10,710 75,201,600 117
28 Jul 2023 0 71 69 70 18,106 126,071,600 160
31 Jul 2023 0 70 68 69 29,669 205,176,200 267
01 Aug 2023 0 70 68 69 18,437 126,074,200 175
02 Aug 2023 0 69 67 68 14,012 95,313,800 184
03 Aug 2023 0 69 68 68 14,183 96,706,400 139
04 Aug 2023 0 69 68 68 15,115 103,155,500 132
07 Aug 2023 0 73 68 70 81,046 570,318,000 4,494
08 Aug 2023 0 71 69 69 17,629 123,207,800 225
09 Aug 2023 0 72 69 70 53,101 374,835,000 382
10 Aug 2023 0 71 66 69 51,521 350,901,000 389
11 Aug 2023 0 70 68 69 20,401 140,101,700 156
14 Aug 2023 0 70 66 68 34,722 235,257,800 251
15 Aug 2023 0 73 68 71 163,519 1,158,771,400 10,243
18 Aug 2023 0 70 67 68 31,734 216,136,000 298
21 Aug 2023 0 69 67 68 16,608 111,942,700 148
22 Aug 2023 0 68 66 66 28,829 192,442,600 274
23 Aug 2023 0 67 66 67 23,826 157,589,500 190
24 Aug 2023 0 67 65 65 32,835 215,486,300 326
25 Aug 2023 0 66 64 64 24,045 154,985,800 250
28 Aug 2023 0 68 63 66 53,720 350,279,400 501
29 Aug 2023 0 67 66 66 11,771 77,916,300 130
30 Aug 2023 0 67 66 66 10,560 69,920,600 95
31 Aug 2023 0 67 65 66 7,594 49,657,400 105
01 Sep 2023 0 66 64 64 16,430 106,078,400 184
04 Sep 2023 0 65 63 64 9,736 62,350,600 157
05 Sep 2023 0 68 63 66 89,190 586,055,800 5,716
06 Sep 2023 0 67 65 66 14,564 95,027,200 138
07 Sep 2023 0 66 64 64 7,525 49,094,900 126
08 Sep 2023 0 65 64 64 5,579 35,808,000 128
11 Sep 2023 0 65 63 64 9,445 60,450,100 194
12 Sep 2023 0 65 64 65 7,975 51,253,000 126
13 Sep 2023 0 68 63 67 89,201 588,954,800 290
14 Sep 2023 0 79 67 70 997,892 7,285,865,800 12,315
15 Sep 2023 0 73 68 69 184,201 1,287,057,000 8,588
18 Sep 2023 0 69 65 65 98,858 650,049,500 785
19 Sep 2023 0 65 56 63 90,810 571,349,600 627
20 Sep 2023 0 69 63 64 309,015 2,067,985,300 13,053
21 Sep 2023 0 66 64 65 40,486 262,289,500 449
22 Sep 2023 0 68 63 64 44,935 289,434,100 445
25 Sep 2023 0 69 63 65 234,817 1,550,476,400 12,040
26 Sep 2023 0 66 64 64 56,292 363,271,200 388
27 Sep 2023 0 65 64 64 13,525 86,770,300 121
29 Sep 2023 0 70 64 65 370,435 2,513,050,700 30,090
05 Oct 2023 0 65 63 64 29,975 192,462,300 250
06 Oct 2023 0 66 62 64 47,300 302,056,800 308
09 Oct 2023 0 65 63 64 15,263 97,387,700 234
10 Oct 2023 0 68 63 64 151,386 996,442,500 5,186
11 Oct 2023 0 65 64 64 12,728 81,531,600 121
12 Oct 2023 0 68 63 66 269,594 1,785,613,000 14,615
13 Oct 2023 0 67 65 65 35,411 231,057,600 320
17 Oct 2023 0 65 64 65 9,195 59,169,700 111
19 Oct 2023 0 65 63 63 38,267 241,796,900 242
20 Oct 2023 0 63 55 58 125,145 725,873,200 784
23 Oct 2023 0 62 50 59 26,759 158,140,800 348
24 Oct 2023 0 60 58 60 14,081 83,487,700 130
25 Oct 2023 0 61 59 61 16,957 101,529,000 122
26 Oct 2023 0 60 58 59 20,627 121,179,300 169
27 Oct 2023 0 62 58 58 75,350 451,256,800 3,044
30 Oct 2023 0 58 56 57 25,012 142,699,100 202
31 Oct 2023 0 58 56 57 16,301 92,165,800 208
01 Nov 2023 0 57 55 56 14,180 79,415,200 174
02 Nov 2023 0 57 55 57 7,879 43,964,500 176
03 Nov 2023 0 57 55 56 16,375 91,653,200 152
06 Nov 2023 0 58 55 56 18,239 102,530,800 178
08 Nov 2023 0 60 56 58 175,982 1,028,240,500 12,444
09 Nov 2023 0 59 57 57 14,662 84,709,200 204
10 Nov 2023 0 58 56 56 10,469 59,677,800 115
13 Nov 2023 0 58 55 56 15,249 85,738,500 208
14 Nov 2023 0 57 56 57 7,303 41,050,700 102
15 Nov 2023 0 57 56 57 6,020 33,811,400 124
16 Nov 2023 0 57 55 56 11,180 63,112,100 123
17 Nov 2023 0 57 55 55 22,763 126,103,700 166
20 Nov 2023 0 56 55 55 11,567 64,053,100 174
21 Nov 2023 0 56 55 55 4,782 26,424,100 107
23 Nov 2023 0 56 54 56 8,184 45,489,800 115
24 Nov 2023 0 56 55 56 11,439 63,203,300 79
27 Nov 2023 0 57 55 57 9,783 54,738,700 108
28 Nov 2023 0 57 55 55 5,613 31,425,100 76
29 Nov 2023 0 56 55 56 9,568 52,717,700 83
30 Nov 2023 0 56 55 55 12,187 67,165,700 99
01 Dec 2023 0 56 53 54 20,075 108,608,300 128
04 Dec 2023 0 55 52 52 46,443 246,222,900 359
05 Dec 2023 0 53 50 50 161,652 816,502,500 904
07 Dec 2023 0 50 50 50 2,556 12,780,000 40
11 Dec 2023 0 53 50 51 85,439 431,630,000 398
13 Dec 2023 0 51 50 50 7,455 37,313,400 97
20 Dec 2023 0 51 50 50 10,123 50,616,200 74
05 Jan 2024 0 53 51 52 23,672 122,369,200 134
10 Jan 2024 0 56 51 54 179,495 971,347,100 7,785
26 Jan 2024 0 50 50 50 1,016 5,080,000 11
13 Feb 2024 0 50 50 50 12,306 61,530,000 19
28 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   - 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