15 : 15

KIOS

Kioson Komersial Indonesia Tbk

370 4 1.09%

Vol. 800,531 , Value(T) 29,046,353

Open 368 High 374 Limit High 456
Prev 366 Low 348 Limit Low 342

Summary

Summary
Last 370 Open 368
Change up4 High 374
% Change 1.09% Low 348
Freq 4,370 Avg 362.84
Volume 800,531 Offer 370
Value(T) 29,046,353 Bid 366
Limit High 456 Year High 660
Limit Low 342 Year Low 220
Listed 10,758,598 Listing Date 2017-10-05
MKT Cap(M) 398,068
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
378 3,137
376 1,469
374 2,844
372 6,182
370 9,594
16 366
105 364
135 362
340 360
1,417 358
7,765 SUM 35,586

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:43 370 up4 1.09% 50
15:13:44 370 up4 1.09% 25
15:13:35 370 up4 1.09% 29
15:13:35 370 up4 1.09% 50
15:13:35 370 up4 1.09% 9
15:13:35 370 up4 1.09% 10
15:13:35 370 up4 1.09% 2
15:11:45 370 up4 1.09% 5
15:10:31 370 up4 1.09% 3
15:10:31 370 up4 1.09% 30
15:10:31 370 up4 1.09% 17
15:07:08 370 up4 1.09% 200
15:06:10 370 up4 1.09% 94
15:05:16 370 up4 1.09% 20
15:05:05 370 up4 1.09% 1,000
15:05:00 370 up4 1.09% 778
15:05:00 370 up4 1.09% 5
15:05:00 370 up4 1.09% 28
15:04:12 370 up4 1.09% 200
15:03:32 370 up4 1.09% 5
15:03:32 370 up4 1.09% 5
15:02:36 370 up4 1.09% 14
15:01:52 370 up4 1.09% 48
15:01:52 370 up4 1.09% 12
15:01:46 370 up4 1.09% 10

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2022-11-30 370 up4 1.09% 368 374 348 800,531
2022-11-29 366 down10 2.65% 376 392 358 1,544,498
2022-11-28 376 0 0% 374 390 354 1,705,415
2022-11-25 376 down28 6.93% 404 420 376 3,414,575
2022-11-24 404 down30 6.91% 436 500 404 3,248,724
2022-11-23 434 up2 0.46% 434 448 432 733,705
2022-11-22 432 up8 1.88% 424 464 416 1,880,806
2022-11-21 424 up14 3.41% 410 438 410 974,394
2022-11-18 410 down4 0.96% 414 430 408 419,812
2022-11-17 414 down20 4.6% 434 434 404 1,962,723
2022-11-16 434 down32 6.86% 466 498 434 1,979,891
2022-11-15 466 up2 0.43% 464 468 456 422,689
2022-11-14 464 0 0% 466 472 454 311,361
2022-11-11 464 0 0% 466 474 458 542,777
2022-11-10 464 up4 0.86% 462 466 454 76,143
2022-11-09 460 down8 1.7% 470 474 460 348,813
2022-11-08 468 up4 0.86% 468 484 464 652,293
2022-11-07 464 down10 2.1% 474 486 460 383,050
2022-11-04 474 up8 1.71% 466 486 466 449,140
2022-11-03 466 up2 0.43% 458 470 456 241,107
2022-11-02 464 down6 1.27% 478 478 448 238,248
2022-11-01 470 down20 4.08% 488 498 470 570,976
2022-10-31 490 up2 0.4% 490 496 480 661,721
2022-10-28 488 up6 1.24% 482 494 478 597,199
2022-10-27 482 up2 0.41% 478 490 468 372,908
2022-10-26 480 down20 4% 500 515 480 325,021
2022-10-25 500 0 0% 505 520 486 517,618
2022-10-24 500 up20 4.16% 482 510 480 664,609
2022-10-21 480 up8 1.69% 472 500 470 853,216
2022-10-20 472 down8 1.66% 480 490 470 81,611



SNS Station