15 : 15

KIOS

Kioson Komersial Indonesia Tbk

510 5 0.99%

Vol. 506,012 , Value(T) 25,808,401

Open 505 High 530 Limit High 630
Prev 505 Low 488 Limit Low 470

Summary

Summary
Last 510 Open 505
Change up5 High 530
% Change 0.99% Low 488
Freq 6,043 Avg 510.04
Volume 506,012 Offer 510
Value(T) 25,808,401 Bid 505
Limit High 630 Year High 605
Limit Low 470 Year Low 220
Listed 10,758,598 Listing Date 2017-10-05
MKT Cap(M) 548,688
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
530 7,434
525 4,886
520 9,454
515 1,237
510 696
12,317 505
10,046 500
10,716 498
10,115 496
10,118 494
89,339 SUM 61,159

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:12:45 510 up5 0.99% 10 -- - - --
15:12:45 510 up5 0.99% 8 -- - - --
15:12:45 510 up5 0.99% 82 -- - - --
15:10:59 510 up5 0.99% 3 -- - - --
15:10:45 510 up5 0.99% 117 -- - - --
15:10:45 510 up5 0.99% 50 -- - - --
15:10:45 510 up5 0.99% 201 -- - - --
15:10:45 510 up5 0.99% 112 -- - - --
15:09:41 510 up5 0.99% 39 -- - - --
15:09:41 510 up5 0.99% 1 -- - - --
15:09:32 510 up5 0.99% 48 -- - - --
15:09:32 510 up5 0.99% 20 -- - - --
15:09:32 510 up5 0.99% 32 -- - - --
15:09:15 510 up5 0.99% 100 -- - - --
15:08:57 510 up5 0.99% 10 -- - - --
15:08:51 510 up5 0.99% 100 -- - - --
15:08:28 510 up5 0.99% 8 -- - - --
15:08:28 510 up5 0.99% 92 -- - - --
15:08:13 510 up5 0.99% 8 -- - - --
15:08:13 510 up5 0.99% 25 -- - - --
15:08:13 510 up5 0.99% 3 -- - - --
15:08:13 510 up5 0.99% 6 -- - - --
15:08:13 510 up5 0.99% 58 -- - - --
15:06:04 510 up5 0.99% 50 -- - - --
15:05:52 510 up5 0.99% 40 -- - - --

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-08-12 510 up5 0.99% 505 530 488 506,012
2022-08-11 505 up67 15.29% 408 505 408 1,196,822
2022-08-10 438 down14 3.09% 458 494 438 434,362
2022-08-09 452 up90 24.86% 360 452 352 807,562
2022-08-08 362 up6 1.68% 332 372 332 524,691
2022-08-05 356 up62 21.08% 296 366 290 955,929
2022-08-04 294 up22 8.08% 274 296 272 214,161
2022-08-03 272 down2 0.72% 274 280 272 35,018
2022-08-02 274 down12 4.19% 288 306 266 1,126,279
2022-08-01 286 down2 0.69% 286 294 282 170,915
2022-07-29 288 down14 4.63% 294 298 288 121,715
2022-07-28 302 up6 2.02% 292 314 284 1,074,857
2022-07-27 296 down10 3.26% 302 316 292 449,652
2022-07-26 306 down8 2.54% 310 312 300 72,430
2022-07-25 314 up12 3.97% 302 320 300 89,897
2022-07-22 302 0 0% 306 306 294 53,692
2022-07-21 302 down2 0.65% 310 310 292 81,112
2022-07-20 304 down16 5% 324 358 300 1,273,320
2022-07-19 330 up50 17.85% 284 350 280 1,595,710
2022-07-18 280 up10 3.7% 272 284 272 84,696
2022-07-15 270 up14 5.46% 260 278 252 184,544
2022-07-14 256 down4 1.53% 260 260 252 28,013
2022-07-13 260 0 0% 252 264 252 42,450
2022-07-12 260 up20 8.33% 246 260 244 108,782
2022-07-11 240 down4 1.63% 244 256 238 42,741
2022-07-08 244 down8 3.17% 252 262 238 57,995
2022-07-07 252 down18 6.66% 272 318 252 1,219,189
2022-07-06 270 up30 12.5% 242 300 240 505,043
2022-07-05 240 up10 4.34% 230 242 220 14,109
2022-07-04 230 down6 2.54% 234 250 222 15,541



SNS Station