Stock listing
IDX:KIOS PT Kioson Komersial Indonesia Tbk Saham
Follow PT Kioson Komersial Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:KIOS
57.00 IDR +3.00 (+5.6%)
Close on Nov 5, 2026
- Day range
- 54.00 – 59.00 IDRNov 5, 2026
- Volume
- 2.46M sharesNov 5, 2026
- Market cap
- 61.32B IDRAt the close on Nov 5, 2026 · price × 1.08B shares outstanding
- 52-week range
- 52.00 – 290.00 IDRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- 2.31B IDRMedian day 10.08M shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · IDX:KIOS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 57.00 | +3.00 | +5.6% | 54.00 | 59.00 | 54.00 | 2,464,100 | |
| 54.00 | -1.00 | -1.8% | 54.00 | 57.00 | 52.00 | 4,457,600 | |
| 55.00 | -4.00 | -6.8% | 59.00 | 61.00 | 55.00 | 4,360,500 | |
| 59.00 | 0.00 | 0.0% | 58.00 | 59.00 | 55.00 | 1,747,100 | |
| 59.00 | -4.00 | -6.3% | 64.00 | 64.00 | 59.00 | 3,770,100 | |
| 63.00 | -4.00 | -6.0% | 66.00 | 68.00 | 63.00 | 5,875,600 | |
| 67.00 | -1.00 | -1.5% | 69.00 | 73.00 | 65.00 | 6,978,900 | |
| 68.00 | -3.00 | -4.2% | 72.00 | 72.00 | 68.00 | 4,460,600 | |
| 71.00 | -2.00 | -2.7% | 73.00 | 74.00 | 71.00 | 5,964,200 | |
| 73.00 | +4.00 | +5.8% | 69.00 | 75.00 | 68.00 | 11,133,200 | |
| 69.00 | 0.00 | 0.0% | 72.00 | 72.00 | 67.00 | 9,339,200 | |
| 69.00 | +2.00 | +3.0% | 67.00 | 70.00 | 64.00 | 2,767,400 | |
| 67.00 | +5.00 | +8.1% | 64.00 | 67.00 | 62.00 | 7,069,100 | |
| 62.00 | -3.00 | -4.6% | 61.00 | 64.00 | 61.00 | 10,231,600 | |
| 65.00 | -11.00 | -14.5% | 70.00 | 71.00 | 65.00 | 10,081,000 | |
| 76.00 | -3.00 | -3.8% | 79.00 | 79.00 | 73.00 | 5,221,000 | |
| 79.00 | -1.00 | -1.3% | 80.00 | 81.00 | 78.00 | 5,466,300 | |
| 80.00 | 0.00 | 0.0% | 80.00 | 80.00 | 77.00 | 4,824,000 | |
| 80.00 | -6.00 | -7.0% | 86.00 | 87.00 | 79.00 | 9,771,100 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 86.00 | 84.00 | 11,349,500 | |
| 86.00 | +2.00 | +2.4% | 93.00 | 99.00 | 84.00 | 119,326,000 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 84.00 | 82.00 | 9,677,200 | |
| 84.00 | +4.00 | +5.0% | 79.00 | 84.00 | 79.00 | 9,691,200 | |
| 80.00 | +3.00 | +3.9% | 77.00 | 83.00 | 75.00 | 9,303,000 | |
| 77.00 | +2.00 | +2.7% | 74.00 | 77.00 | 73.00 | 6,828,800 | |
| 75.00 | 0.00 | 0.0% | 74.00 | 77.00 | 73.00 | 7,210,100 | |
| 75.00 | +2.00 | +2.7% | 86.00 | 92.00 | 75.00 | 91,861,500 | |
| 73.00 | +2.00 | +2.8% | 71.00 | 73.00 | 63.00 | 15,288,700 | |
| 71.00 | -9.00 | -11.3% | 80.00 | 80.00 | 69.00 | 15,481,800 | |
| 80.00 | -14.00 | -14.9% | 94.00 | 98.00 | 80.00 | 35,413,800 | |
| 94.00 | 0.00 | 0.0% | 96.00 | 96.00 | 93.00 | 5,996,600 | |
| 94.00 | 0.00 | 0.0% | 93.00 | 95.00 | 92.00 | 7,431,600 | |
| 94.00 | -4.00 | -4.1% | 98.00 | 104.00 | 92.00 | 54,707,700 | |
| 98.00 | 0.00 | 0.0% | 98.00 | 99.00 | 96.00 | 6,341,000 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 101.00 | 96.00 | 8,233,200 | |
| 100.00 | +1.00 | +1.0% | 98.00 | 101.00 | 98.00 | 7,106,000 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 103.00 | 98.00 | 20,345,500 | |
| 100.00 | +2.00 | +2.0% | 98.00 | 100.00 | 96.00 | 9,251,600 | |
| 98.00 | -1.00 | -1.0% | 98.00 | 99.00 | 96.00 | 10,715,400 | |
| 99.00 | -4.00 | -3.9% | 102.00 | 102.00 | 96.00 | 29,994,100 | |
| 103.00 | +2.00 | +2.0% | 101.00 | 120.00 | 100.00 | 175,184,600 | |
| 101.00 | -2.00 | -1.9% | 102.00 | 103.00 | 101.00 | 10,873,900 | |
| 103.00 | +1.00 | +1.0% | 103.00 | 105.00 | 101.00 | 14,648,900 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 103.00 | 99.00 | 15,633,400 | |
| 101.00 | -2.00 | -1.9% | 104.00 | 106.00 | 101.00 | 20,192,800 | |
| 103.00 | +1.00 | +1.0% | 103.00 | 105.00 | 102.00 | 26,413,300 | |
| 102.00 | +1.00 | +1.0% | 102.00 | 114.00 | 98.00 | 104,325,800 | |
| 101.00 | -1.00 | -1.0% | 104.00 | 104.00 | 99.00 | 22,959,100 | |
| 102.00 | +1.00 | +1.0% | 101.00 | 106.00 | 99.00 | 46,151,500 | |
| 101.00 | +2.00 | +2.0% | 99.00 | 102.00 | 98.00 | 17,813,200 | |
| 99.00 | +3.00 | +3.1% | 95.00 | 99.00 | 94.00 | 15,820,000 | |
| 96.00 | -3.00 | -3.0% | 99.00 | 104.00 | 96.00 | 52,454,300 | |
| 99.00 | 0.00 | 0.0% | 99.00 | 99.00 | 99.00 | 0 | |
| 99.00 | +2.00 | +2.1% | 98.00 | 106.00 | 96.00 | 71,638,700 | |
| 97.00 | +1.00 | +1.0% | 96.00 | 117.00 | 95.00 | 246,858,200 | |
| 96.00 | +2.00 | +2.1% | 95.00 | 97.00 | 94.00 | 7,817,700 | |
| 94.00 | -3.00 | -3.1% | 98.00 | 98.00 | 93.00 | 19,221,500 | |
| 97.00 | +4.00 | +4.3% | 92.00 | 100.00 | 92.00 | 42,750,300 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 93.00 | 0 | |
| 93.00 | -2.00 | -2.1% | 96.00 | 96.00 | 91.00 | 7,210,300 | |
| 95.00 | 0.00 | 0.0% | 95.00 | 96.00 | 93.00 | 4,793,600 | |
| 95.00 | +2.00 | +2.2% | 93.00 | 96.00 | 92.00 | 7,358,200 | |
| 93.00 | -4.00 | -4.1% | 97.00 | 97.00 | 92.00 | 13,108,500 | |
| 97.00 | -2.00 | -2.0% | 100.00 | 100.00 | 97.00 | 15,047,000 | |
| 99.00 | -3.00 | -2.9% | 102.00 | 102.00 | 99.00 | 13,448,200 | |
| 102.00 | +4.00 | +4.1% | 98.00 | 104.00 | 97.00 | 57,188,800 | |
| 98.00 | +2.00 | +2.1% | 98.00 | 99.00 | 96.00 | 21,550,600 |
- Ticker
- IDX:KIOS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 29, 2026
Closed 59.00 (-6.3%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 86.00 (0.0%) on Oct 9, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 5, 2026
Closed 84.00 (+5.0%) on Oct 6, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 18, 2026
Closed 98.00 (0.0%) on Sep 21, 2026
Explanation on Request for Explanation of the Exchange
Jun 25, 2026
Closed 88.00 (+3.5%) on Jun 25, 2026
Invitation of Annual General Meeting of Shareholders
Jun 24, 2026
Closed 88.00 (+3.5%) on Jun 25, 2026
Advertisement Submission
May 6, 2026
Closed 110.00 (-0.9%) on May 7, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 4, 2026
Closed 109.00 (0.0%) on May 5, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 108.00 (0.0%) on May 1, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 24, 2026
Closed 111.00 (+1.8%) on Apr 27, 2026
PT Kioson Komersial Indonesia Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kioson Komersial Indonesia Tbk.