Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
31-Oct-2022 50.00 50.00 50.00 50.00 1,100 0
28-Oct-2022 50.00 50.00 50.00 50.00 3,400 0
27-Oct-2022 50.00 50.00 50.00 50.00 100 0
26-Oct-2022 50.00 50.00 50.00 50.00 40,800 0
25-Oct-2022 50.00 50.00 50.00 50.00 0 0
24-Oct-2022 50.00 50.00 50.00 50.00 1,100 0
21-Oct-2022 50.00 50.00 50.00 50.00 7,000 0
20-Oct-2022 50.00 50.00 50.00 50.00 0 0
19-Oct-2022 50.00 50.00 50.00 50.00 0 0
18-Oct-2022 50.00 50.00 50.00 50.00 900 0
17-Oct-2022 50.00 50.00 50.00 50.00 700 0
14-Oct-2022 50.00 50.00 50.00 50.00 100 0
13-Oct-2022 50.00 50.00 50.00 50.00 0 0
12-Oct-2022 50.00 50.00 50.00 50.00 0 0
11-Oct-2022 50.00 50.00 50.00 50.00 0 0
10-Oct-2022 50.00 50.00 50.00 50.00 2,800 0
07-Oct-2022 50.00 50.00 50.00 50.00 1,000 0
06-Oct-2022 50.00 50.00 50.00 50.00 500 0
05-Oct-2022 50.00 50.00 50.00 50.00 100 0
04-Oct-2022 50.00 50.00 50.00 50.00 0 0
03-Oct-2022 50.00 50.00 50.00 50.00 6,000 0
30-Sep-2022 50.00 50.00 50.00 50.00 1,200 0
29-Sep-2022 50.00 50.00 50.00 50.00 223,300 0
28-Sep-2022 50.00 50.00 50.00 50.00 122,200 0
27-Sep-2022 50.00 50.00 50.00 50.00 197,900 0
26-Sep-2022 50.00 50.00 50.00 50.00 500 0
23-Sep-2022 50.00 50.00 50.00 50.00 23,800 0
22-Sep-2022 50.00 50.00 50.00 50.00 11,600 0
21-Sep-2022 50.00 50.00 50.00 50.00 900 0
20-Sep-2022 50.00 50.00 50.00 50.00 300 0
19-Sep-2022 50.00 50.00 50.00 50.00 2,200 0
16-Sep-2022 50.00 50.00 50.00 50.00 300 0
15-Sep-2022 50.00 50.00 50.00 50.00 1,100 0
14-Sep-2022 50.00 50.00 50.00 50.00 900 0
13-Sep-2022 50.00 50.00 50.00 50.00 4,600 0
12-Sep-2022 50.00 50.00 50.00 50.00 200 0
09-Sep-2022 50.00 50.00 50.00 50.00 3,600 0
08-Sep-2022 50.00 50.00 50.00 50.00 38,700 0
07-Sep-2022 50.00 50.00 50.00 50.00 107,800 0
06-Sep-2022 50.00 50.00 50.00 50.00 5,200 0
05-Sep-2022 50.00 50.00 50.00 50.00 11,400 0
02-Sep-2022 50.00 50.00 50.00 50.00 7,600 0
01-Sep-2022 50.00 50.00 50.00 50.00 19,600 0
31-Aug-2022 50.00 50.00 50.00 50.00 6,500 0
30-Aug-2022 50.00 50.00 50.00 50.00 20,700 0
29-Aug-2022 50.00 50.00 50.00 50.00 4,400 0
26-Aug-2022 50.00 50.00 50.00 50.00 36,000 0
25-Aug-2022 50.00 50.00 50.00 50.00 300 0
24-Aug-2022 50.00 50.00 50.00 50.00 11,200 0
23-Aug-2022 50.00 50.00 50.00 50.00 100 0
22-Aug-2022 50.00 50.00 50.00 50.00 20,200 0
19-Aug-2022 50.00 50.00 50.00 50.00 10,100 0
18-Aug-2022 50.00 50.00 50.00 50.00 16,000 0
16-Aug-2022 50.00 50.00 50.00 50.00 12,300 0
15-Aug-2022 50.00 50.00 50.00 50.00 31,000 0
12-Aug-2022 50.00 50.00 50.00 50.00 200 0
11-Aug-2022 50.00 50.00 50.00 50.00 1,800 0
10-Aug-2022 50.00 50.00 50.00 50.00 0 0
09-Aug-2022 50.00 50.00 50.00 50.00 102,500 0
08-Aug-2022 50.00 50.00 50.00 50.00 200 0
05-Aug-2022 50.00 50.00 50.00 50.00 100 0
04-Aug-2022 50.00 50.00 50.00 50.00 200 0
03-Aug-2022 50.00 50.00 50.00 50.00 2,200 0
02-Aug-2022 50.00 50.00 50.00 50.00 2,300 0
01-Aug-2022 50.00 50.00 50.00 50.00 400 0
29-Jul-2022 50.00 50.00 50.00 50.00 3,900 0
28-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
27-Jul-2022 50.00 50.00 50.00 50.00 22,000 0
26-Jul-2022 50.00 50.00 50.00 50.00 700 0
25-Jul-2022 50.00 50.00 50.00 50.00 2,300 0
22-Jul-2022 50.00 50.00 50.00 50.00 500 0
21-Jul-2022 50.00 50.00 50.00 50.00 900 0
20-Jul-2022 50.00 50.00 50.00 50.00 500 0
19-Jul-2022 50.00 50.00 50.00 50.00 3,400 0
18-Jul-2022 50.00 50.00 50.00 50.00 200 0
15-Jul-2022 50.00 50.00 50.00 50.00 201,000 0
14-Jul-2022 50.00 50.00 50.00 50.00 200 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
12-Jul-2022 50.00 50.00 50.00 50.00 100 0
11-Jul-2022 50.00 50.00 50.00 50.00 4,400 0
08-Jul-2022 50.00 50.00 50.00 50.00 24,100 0
07-Jul-2022 50.00 50.00 50.00 50.00 400 0
06-Jul-2022 50.00 50.00 50.00 50.00 300 0
05-Jul-2022 50.00 50.00 50.00 50.00 600 0
04-Jul-2022 50.00 50.00 50.00 50.00 3,700 0
01-Jul-2022 50.00 50.00 50.00 50.00 3,100 0
30-Jun-2022 50.00 50.00 50.00 50.00 101,000 0
29-Jun-2022 50.00 50.00 50.00 50.00 0 0
28-Jun-2022 50.00 50.00 50.00 50.00 100,200 0
27-Jun-2022 50.00 50.00 50.00 50.00 900 0
24-Jun-2022 50.00 50.00 50.00 50.00 200 0
23-Jun-2022 50.00 50.00 50.00 50.00 700 0
22-Jun-2022 50.00 50.00 50.00 50.00 2,400 0
21-Jun-2022 50.00 50.00 50.00 50.00 1,200 0
20-Jun-2022 50.00 50.00 50.00 50.00 1,500 0
17-Jun-2022 50.00 50.00 50.00 50.00 5,400 0
16-Jun-2022 50.00 50.00 50.00 50.00 10,500 0
15-Jun-2022 50.00 50.00 50.00 50.00 400 0
14-Jun-2022 50.00 50.00 50.00 50.00 1,500 0
13-Jun-2022 50.00 50.00 50.00 50.00 26,000 0