Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
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