Kioson Komersial Indonesia Tbk PT (KIOS)

KIOS
🏛️ 인도네시아 →
90.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 86.00 87.00 85.00 86.00 439.3K
09:05 86.00 87.00 86.00 86.00 362.7K
09:10 87.00 87.00 86.00 86.00 222.1K
09:15 86.00 86.00 86.00 86.00 86.8K
09:20 86.00 87.00 85.00 86.00 413.6K
09:25 85.00 85.00 85.00 85.00 35.3K
09:30 85.00 85.00 85.00 85.00 124.3K
09:35 86.00 86.00 85.00 86.00 138.6K
09:40 85.00 86.00 85.00 86.00 656.4K
09:45 86.00 86.00 86.00 86.00 42.5K
09:55 85.00 86.00 85.00 86.00 188.8K
10:00 85.00 86.00 85.00 86.00 11.6K
10:05 85.00 85.00 85.00 85.00 1.5K
10:10 85.00 86.00 85.00 85.00 46.3K
10:15 85.00 86.00 85.00 86.00 10.2K
10:20 86.00 86.00 85.00 85.00 21.5K
10:25 85.00 85.00 85.00 85.00 200.0K
10:30 85.00 85.00 85.00 85.00 23.6K
10:35 86.00 86.00 86.00 86.00 0.5K
10:40 85.00 86.00 85.00 86.00 642.8K
10:45 86.00 86.00 85.00 86.00 100.6K
10:50 86.00 86.00 86.00 86.00 84.1K
10:55 87.00 87.00 87.00 87.00 16.5K
11:00 87.00 87.00 87.00 87.00 57.4K
11:05 87.00 87.00 86.00 86.00 40.0K
11:10 86.00 87.00 85.00 86.00 863.2K
11:15 86.00 87.00 86.00 86.00 292.9K
11:20 85.00 86.00 85.00 86.00 210.5K
11:25 85.00 85.00 85.00 85.00 22.2K
11:30 86.00 86.00 85.00 85.00 77.7K
11:35 86.00 86.00 86.00 86.00 0.2K
11:40 86.00 86.00 86.00 86.00 2.2K
11:45 85.00 86.00 85.00 85.00 265.1K
11:50 86.00 86.00 85.00 86.00 420.8K
11:55 85.00 86.00 85.00 85.00 16.4K
13:30 86.00 86.00 85.00 85.00 71.5K
13:35 86.00 86.00 85.00 85.00 0.3K
13:40 86.00 86.00 85.00 85.00 3.8K
13:45 85.00 86.00 85.00 86.00 0.5K
13:50 86.00 86.00 86.00 86.00 8.3K
13:55 86.00 86.00 86.00 86.00 60.0K
14:00 86.00 86.00 85.00 85.00 40.0K
14:05 85.00 85.00 85.00 85.00 100.3K
14:10 85.00 86.00 85.00 86.00 2.4K
14:15 86.00 86.00 86.00 86.00 12.2K
14:20 85.00 85.00 85.00 85.00 121.5K
14:25 86.00 86.00 86.00 86.00 1.0K
14:30 85.00 85.00 85.00 85.00 40.0K
14:35 86.00 86.00 86.00 86.00 7.0K
14:40 85.00 85.00 85.00 85.00 43.2K
14:45 85.00 85.00 85.00 85.00 4.1K
14:50 85.00 85.00 85.00 85.00 99.1K
14:55 85.00 85.00 85.00 85.00 108.6K
15:00 85.00 86.00 85.00 86.00 77.1K
15:05 85.00 86.00 85.00 86.00 46.5K
15:15 86.00 86.00 86.00 86.00 10.0K
15:20 86.00 86.00 86.00 86.00 19.6K
15:25 86.00 86.00 86.00 86.00 3.2K
15:30 86.00 86.00 86.00 86.00 131.3K
15:35 86.00 86.00 86.00 86.00 38.4K
15:40 86.00 86.00 85.00 86.00 131.8K
15:45 86.00 86.00 85.00 86.00 152.6K
16:00 86.00 86.00 86.00 86.00 243.6K
16:05 86.00 86.00 86.00 86.00 9.9K
16:10 86.00 86.00 86.00 86.00 57.1K
16:35 86.00 86.00 86.00 86.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 87.00 94.00 87.00 90.00 32.9M
2025-09-26 88.00 95.00 86.00 87.00 51.6M
2025-09-25 89.00 89.00 85.00 88.00 13.1M
2025-09-24 86.00 88.00 84.00 86.00 12.0M
2025-09-23 87.00 88.00 85.00 86.00 12.2M
2025-09-22 85.00 87.00 85.00 86.00 7.8M
2025-09-19 88.00 89.00 85.00 85.00 11.0M
2025-09-18 89.00 89.00 86.00 86.00 16.7M
2025-09-17 86.00 93.00 85.00 87.00 80.5M
2025-09-16 86.00 92.00 84.00 85.00 74.2M
2025-09-15 82.00 87.00 82.00 85.00 23.2M
2025-09-12 83.00 84.00 81.00 82.00 8.7M
2025-09-11 83.00 84.00 81.00 82.00 8.8M
2025-09-10 83.00 85.00 81.00 83.00 7.6M
2025-09-09 83.00 87.00 80.00 82.00 15.6M
2025-09-08 84.00 91.00 82.00 83.00 53.4M
2025-09-04 83.00 93.00 80.00 84.00 202.8M
2025-09-03 85.00 86.00 80.00 82.00 15.8M
2025-09-02 80.00 91.00 78.00 84.00 114.4M
2025-09-01 70.00 86.00 66.00 78.00 50.7M
2025-08-29 84.00 85.00 72.00 76.00 52.8M
2025-08-28 85.00 88.00 83.00 84.00 15.9M
2025-08-27 91.00 92.00 86.00 86.00 28.4M
2025-08-26 86.00 102.00 85.00 90.00 134.0M
2025-08-25 85.00 90.00 84.00 86.00 41.3M
2025-08-22 87.00 88.00 82.00 84.00 26.8M
2025-08-21 86.00 88.00 82.00 85.00 36.8M
2025-08-20 82.00 94.00 81.00 85.00 156.8M
2025-08-19 76.00 94.00 72.00 79.00 253.9M
2025-08-15 72.00 93.00 70.00 76.00 327.8M
2025-08-14 74.00 75.00 71.00 72.00 22.7M
2025-08-13 76.00 76.00 71.00 72.00 24.1M
2025-08-12 76.00 79.00 71.00 73.00 54.0M
2025-08-11 69.00 80.00 68.00 73.00 76.1M
2025-08-08 77.00 78.00 69.00 71.00 36.7M
2025-08-07 60.00 86.00 60.00 74.00 365.4M
2025-08-06 55.00 72.00 50.00 68.00 278.2M
2025-08-05 55.00 56.00 52.00 54.00 6.1M
2025-08-04 57.00 58.00 54.00 55.00 10.7M
2025-08-01 51.00 61.00 50.00 55.00 49.9M
2025-07-31 51.00 51.00 50.00 51.00 4.7M
2025-07-30 51.00 52.00 50.00 51.00 8.9M
2025-07-29 51.00 51.00 50.00 51.00 8.2M
2025-07-28 52.00 53.00 51.00 51.00 5.8M
2025-07-25 53.00 56.00 51.00 52.00 16.8M
2025-07-24 50.00 65.00 50.00 52.00 157.8M
2025-07-23 50.00 50.00 50.00 50.00 0.2M
2025-07-22 50.00 50.00 50.00 50.00 0.1M
2025-07-21 50.00 50.00 50.00 50.00 1.0M
2025-07-18 50.00 50.00 50.00 50.00 0.0M
2025-07-17 50.00 50.00 50.00 50.00 0.0M
2025-07-16 50.00 50.00 50.00 50.00 0.0M
2025-07-15 50.00 50.00 50.00 50.00 0.0M
2025-07-14 50.00 50.00 50.00 50.00 0.0M
2025-07-11 50.00 50.00 50.00 50.00 0.0M
2025-07-10 50.00 50.00 50.00 50.00 0.0M
2025-07-09 50.00 50.00 50.00 50.00 0.1M
2025-07-08 50.00 50.00 50.00 50.00 0.0M
2025-07-07 50.00 50.00 50.00 50.00 0.0M
2025-07-04 50.00 50.00 50.00 50.00 0.0M
2025-07-03 50.00 50.00 50.00 50.00 0.0M
2025-07-02 50.00 50.00 50.00 50.00 0.3M
2025-07-01 50.00 50.00 50.00 50.00 0.1M
2025-06-30 50.00 50.00 50.00 50.00 0.1M
2025-06-26 50.00 50.00 50.00 50.00 0.0M
2025-06-25 50.00 50.00 50.00 50.00 0.1M
2025-06-24 50.00 50.00 50.00 50.00 3.6M
2025-06-23 50.00 50.00 50.00 50.00 0.0M
2025-06-20 50.00 50.00 50.00 50.00 0.0M
2025-06-19 50.00 50.00 50.00 50.00 1.4M
2025-06-18 50.00 50.00 50.00 50.00 0.3M
2025-06-17 50.00 50.00 50.00 50.00 0.1M
2025-06-16 50.00 50.00 50.00 50.00 0.3M
2025-06-13 50.00 50.00 50.00 50.00 0.1M
2025-06-12 50.00 50.00 50.00 50.00 0.1M
2025-06-11 50.00 50.00 50.00 50.00 0.1M
2025-06-10 50.00 50.00 50.00 50.00 0.1M
2025-06-05 50.00 50.00 50.00 50.00 0.0M
2025-06-04 50.00 50.00 50.00 50.00 0.1M
2025-06-03 50.00 50.00 50.00 50.00 0.2M
2025-06-02 50.00 51.00 50.00 50.00 0.9M
2025-05-28 51.00 51.00 50.00 50.00 0.5M
2025-05-27 50.00 51.00 50.00 50.00 1.9M
2025-05-26 50.00 51.00 50.00 50.00 0.8M
2025-05-23 50.00 51.00 50.00 50.00 1.5M
2025-05-22 50.00 51.00 50.00 50.00 3.1M
2025-05-21 50.00 51.00 50.00 50.00 2.5M
2025-05-20 50.00 55.00 50.00 50.00 26.1M
2025-05-19 50.00 51.00 50.00 51.00 3.2M
2025-05-16 50.00 51.00 50.00 50.00 0.8M
2025-05-15 50.00 51.00 50.00 51.00 4.3M
2025-05-14 50.00 51.00 50.00 50.00 4.7M
2025-05-09 53.00 53.00 50.00 50.00 15.3M
2025-05-08 50.00 66.00 50.00 53.00 91.6M
2025-05-07 50.00 50.00 50.00 50.00 0.2M
2025-05-06 50.00 50.00 50.00 50.00 1.2M
2025-05-05 50.00 50.00 50.00 50.00 0.0M
2025-05-02 50.00 50.00 50.00 50.00 0.0M
2025-04-30 50.00 50.00 50.00 50.00 0.0M
2025-04-29 50.00 50.00 50.00 50.00 0.0M
2025-04-28 50.00 50.00 50.00 50.00 0.0M
2025-04-25 50.00 50.00 50.00 50.00 0.1M
2025-04-24 50.00 50.00 50.00 50.00 0.0M
2025-04-23 50.00 50.00 50.00 50.00 0.0M
2025-04-22 50.00 50.00 50.00 50.00 0.0M
2025-04-21 50.00 50.00 50.00 50.00 0.0M
2025-04-17 50.00 50.00 50.00 50.00 0.0M
2025-04-16 50.00 50.00 50.00 50.00 0.0M
2025-04-15 50.00 50.00 50.00 50.00 0.0M
2025-04-14 50.00 50.00 50.00 50.00 0.0M
2025-04-11 50.00 50.00 50.00 50.00 0.0M
2025-04-10 50.00 50.00 50.00 50.00 0.0M
2025-04-09 50.00 50.00 50.00 50.00 0.0M
2025-04-08 50.00 50.00 50.00 50.00 0.0M
2025-03-27 50.00 50.00 50.00 50.00 0.0M
2025-03-26 50.00 50.00 50.00 50.00 0.0M
2025-03-25 50.00 50.00 50.00 50.00 0.0M
2025-03-24 50.00 50.00 50.00 50.00 0.0M
2025-03-21 50.00 50.00 50.00 50.00 0.0M
2025-03-20 50.00 50.00 50.00 50.00 0.3M
2025-03-19 50.00 50.00 50.00 50.00 0.0M
2025-03-18 50.00 50.00 50.00 50.00 0.0M
2025-03-17 50.00 50.00 50.00 50.00 0.0M
2025-03-14 50.00 50.00 50.00 50.00 0.0M
2025-03-13 50.00 50.00 50.00 50.00 0.0M
2025-03-12 50.00 50.00 50.00 50.00 0.3M
2025-03-11 50.00 52.00 50.00 50.00 1.9M
2025-03-10 50.00 50.00 50.00 50.00 0.0M
2025-03-07 50.00 50.00 50.00 50.00 0.1M
2025-03-06 50.00 50.00 50.00 50.00 0.0M
2025-03-05 50.00 50.00 50.00 50.00 0.0M
2025-03-04 50.00 50.00 50.00 50.00 0.1M
2025-03-03 50.00 50.00 50.00 50.00 0.1M
2025-02-28 50.00 50.00 50.00 50.00 0.0M
2025-02-27 50.00 50.00 50.00 50.00 0.0M
2025-02-26 50.00 50.00 50.00 50.00 0.1M
2025-02-25 50.00 50.00 50.00 50.00 0.0M
2025-02-24 50.00 50.00 50.00 50.00 0.0M
2025-02-21 50.00 50.00 50.00 50.00 0.0M
2025-02-20 50.00 50.00 50.00 50.00 0.0M
2025-02-19 50.00 50.00 50.00 50.00 0.0M
2025-02-18 50.00 50.00 50.00 50.00 0.0M
2025-02-17 50.00 50.00 50.00 50.00 0.0M
2025-02-14 50.00 50.00 50.00 50.00 0.0M
2025-02-13 50.00 50.00 50.00 50.00 0.0M
2025-02-12 50.00 50.00 50.00 50.00 0.1M
2025-02-11 50.00 50.00 50.00 50.00 1.0M
2025-02-10 50.00 50.00 50.00 50.00 0.2M
2025-02-07 50.00 50.00 50.00 50.00 0.0M
2025-02-06 50.00 50.00 50.00 50.00 0.0M
2025-02-05 50.00 50.00 50.00 50.00 0.0M
2025-02-04 50.00 50.00 50.00 50.00 0.1M
2025-02-03 50.00 50.00 50.00 50.00 0.1M
2025-01-31 50.00 50.00 50.00 50.00 0.1M
2025-01-30 50.00 50.00 50.00 50.00 0.0M
2025-01-24 50.00 50.00 50.00 50.00 0.0M
2025-01-23 50.00 50.00 50.00 50.00 0.0M
2025-01-22 50.00 50.00 50.00 50.00 0.1M
2025-01-21 50.00 50.00 50.00 50.00 0.0M
2025-01-20 50.00 50.00 50.00 50.00 1.0M
2025-01-17 50.00 50.00 50.00 50.00 0.7M
2025-01-16 50.00 50.00 50.00 50.00 0.0M
2025-01-15 50.00 50.00 50.00 50.00 0.2M
2025-01-14 50.00 50.00 50.00 50.00 0.0M
2025-01-13 50.00 50.00 50.00 50.00 0.0M
2025-01-10 50.00 50.00 50.00 50.00 0.0M
2025-01-09 50.00 50.00 50.00 50.00 0.0M
2025-01-08 50.00 50.00 50.00 50.00 0.0M
2025-01-07 50.00 50.00 50.00 50.00 0.0M
2025-01-06 50.00 50.00 50.00 50.00 0.0M
2025-01-03 50.00 50.00 50.00 50.00 0.1M
2025-01-02 50.00 50.00 50.00 50.00 0.1M