Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
10-Jun-2022 50.00 50.00 50.00 50.00 102,300 0
09-Jun-2022 50.00 50.00 50.00 50.00 126,000 0
08-Jun-2022 50.00 50.00 50.00 50.00 1,700 0
07-Jun-2022 50.00 50.00 50.00 50.00 500 0
06-Jun-2022 50.00 50.00 50.00 50.00 1,600 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,300 0
02-Jun-2022 50.00 50.00 50.00 50.00 11,600 0
31-May-2022 50.00 50.00 50.00 50.00 8,800 0
30-May-2022 50.00 50.00 50.00 50.00 17,200 0
27-May-2022 50.00 50.00 50.00 50.00 300 0
25-May-2022 50.00 50.00 50.00 50.00 917,200 0
24-May-2022 50.00 50.00 50.00 50.00 6,000 0
23-May-2022 50.00 50.00 50.00 50.00 41,700 0
20-May-2022 50.00 50.00 50.00 50.00 800 0
19-May-2022 50.00 50.00 50.00 50.00 2,300 0
18-May-2022 50.00 50.00 50.00 50.00 2,700 0
17-May-2022 50.00 50.00 50.00 50.00 26,700 0
13-May-2022 50.00 50.00 50.00 50.00 285,700 0
12-May-2022 50.00 50.00 50.00 50.00 14,600 0
11-May-2022 50.00 50.00 50.00 50.00 104,600 0
10-May-2022 50.00 50.00 50.00 50.00 500 0
09-May-2022 50.00 50.00 50.00 50.00 112,400 0
28-Apr-2022 50.00 50.00 50.00 50.00 76,900 0
27-Apr-2022 50.00 50.00 50.00 50.00 300 0
26-Apr-2022 50.00 50.00 50.00 50.00 800 0
25-Apr-2022 50.00 50.00 50.00 50.00 7,900 0
22-Apr-2022 50.00 50.00 50.00 50.00 1,000 0
21-Apr-2022 50.00 50.00 50.00 50.00 5,400 0
20-Apr-2022 50.00 50.00 50.00 50.00 100 0
19-Apr-2022 50.00 50.00 50.00 50.00 300 0
18-Apr-2022 50.00 50.00 50.00 50.00 14,700 0
14-Apr-2022 50.00 50.00 50.00 50.00 400 0
13-Apr-2022 50.00 50.00 50.00 50.00 14,700 0
12-Apr-2022 50.00 50.00 50.00 50.00 164,200 0
11-Apr-2022 50.00 50.00 50.00 50.00 249,500 0
08-Apr-2022 50.00 50.00 50.00 50.00 75,700 0
07-Apr-2022 50.00 50.00 50.00 50.00 520,900 0
06-Apr-2022 50.00 50.00 50.00 50.00 782,700 0
05-Apr-2022 50.00 50.00 50.00 50.00 38,000 0
04-Apr-2022 50.00 50.00 50.00 50.00 20,600 0
01-Apr-2022 50.00 50.00 50.00 50.00 150,300 0
31-Mar-2022 50.00 50.00 50.00 50.00 7,000 0
30-Mar-2022 50.00 50.00 50.00 50.00 310,400 0
29-Mar-2022 50.00 50.00 50.00 50.00 6,100 0
28-Mar-2022 50.00 50.00 50.00 50.00 5,800 0
25-Mar-2022 50.00 50.00 50.00 50.00 16,200 0
24-Mar-2022 50.00 50.00 50.00 50.00 7,300 0
23-Mar-2022 50.00 50.00 50.00 50.00 5,900 0
22-Mar-2022 50.00 50.00 50.00 50.00 10,100 0
21-Mar-2022 50.00 50.00 50.00 50.00 14,900 0
18-Mar-2022 50.00 50.00 50.00 50.00 0 0
17-Mar-2022 50.00 50.00 50.00 50.00 900 0
16-Mar-2022 50.00 50.00 50.00 50.00 800 0
15-Mar-2022 50.00 50.00 50.00 50.00 12,000 0
14-Mar-2022 50.00 50.00 50.00 50.00 700 0
11-Mar-2022 50.00 50.00 50.00 50.00 5,100 0
10-Mar-2022 50.00 50.00 50.00 50.00 6,300 0
09-Mar-2022 50.00 50.00 50.00 50.00 5,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 128,400 0
07-Mar-2022 50.00 50.00 50.00 50.00 5,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 2,200 0
02-Mar-2022 50.00 50.00 50.00 50.00 5,300 0
01-Mar-2022 50.00 50.00 50.00 50.00 59,300 0
25-Feb-2022 50.00 50.00 50.00 50.00 6,900 0
24-Feb-2022 50.00 50.00 50.00 50.00 5,600 0
23-Feb-2022 50.00 50.00 50.00 50.00 11,200 0
22-Feb-2022 50.00 50.00 50.00 50.00 130,500 0
21-Feb-2022 50.00 50.00 50.00 50.00 20,900 0
18-Feb-2022 50.00 50.00 50.00 50.00 10,100 0
17-Feb-2022 50.00 50.00 50.00 50.00 6,100 0
16-Feb-2022 50.00 50.00 50.00 50.00 1,500 0
15-Feb-2022 50.00 50.00 50.00 50.00 1,200 0
14-Feb-2022 50.00 50.00 50.00 50.00 600 0
11-Feb-2022 50.00 50.00 50.00 50.00 1,900 0
10-Feb-2022 50.00 50.00 50.00 50.00 19,000 0
09-Feb-2022 50.00 50.00 50.00 50.00 1,000 0
08-Feb-2022 50.00 50.00 50.00 50.00 7,700 0
07-Feb-2022 50.00 50.00 50.00 50.00 7,000 0
04-Feb-2022 50.00 50.00 50.00 50.00 1,000 0
03-Feb-2022 50.00 50.00 50.00 50.00 52,100 0
02-Feb-2022 50.00 50.00 50.00 50.00 2,100 0
31-Jan-2022 50.00 50.00 50.00 50.00 2,700 0
28-Jan-2022 50.00 50.00 50.00 50.00 7,000 0
27-Jan-2022 50.00 50.00 50.00 50.00 2,000 0
26-Jan-2022 50.00 50.00 50.00 50.00 2,000 0
25-Jan-2022 50.00 50.00 50.00 50.00 1,800 0
24-Jan-2022 50.00 50.00 50.00 50.00 500 0
21-Jan-2022 50.00 50.00 50.00 50.00 400 0
20-Jan-2022 50.00 50.00 50.00 50.00 27,200 0
19-Jan-2022 50.00 50.00 50.00 50.00 1,700 0
18-Jan-2022 50.00 50.00 50.00 50.00 104,400 0
17-Jan-2022 50.00 50.00 50.00 50.00 13,600 0
14-Jan-2022 50.00 50.00 50.00 50.00 5,400 0
13-Jan-2022 50.00 50.00 50.00 50.00 10,600 0
12-Jan-2022 50.00 50.00 50.00 50.00 900 0
11-Jan-2022 50.00 50.00 50.00 50.00 23,900 0
10-Jan-2022 50.00 50.00 50.00 50.00 1,116,900 0
07-Jan-2022 50.00 50.00 50.00 50.00 500 0
06-Jan-2022 50.00 50.00 50.00 50.00 40,400 0
05-Jan-2022 50.00 50.00 50.00 50.00 2,500 0