Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
04-Jan-2022 50.00 50.00 50.00 50.00 6,700 0
03-Jan-2022 50.00 50.00 50.00 50.00 2,700 0
30-Dec-2021 50.00 50.00 50.00 50.00 500 0
29-Dec-2021 50.00 50.00 50.00 50.00 5,500 0
28-Dec-2021 50.00 50.00 50.00 50.00 634,200 0
27-Dec-2021 50.00 50.00 50.00 50.00 8,200 0
24-Dec-2021 50.00 50.00 50.00 50.00 256,500 0
23-Dec-2021 50.00 50.00 50.00 50.00 1,000 0
22-Dec-2021 50.00 50.00 50.00 50.00 105,800 0
21-Dec-2021 50.00 50.00 50.00 50.00 107,700 0
20-Dec-2021 50.00 50.00 50.00 50.00 26,500 0
17-Dec-2021 50.00 50.00 50.00 50.00 37,500 0
16-Dec-2021 50.00 50.00 50.00 50.00 51,000 0
15-Dec-2021 50.00 50.00 50.00 50.00 2,600 0
14-Dec-2021 50.00 50.00 50.00 50.00 13,100 0
13-Dec-2021 50.00 50.00 50.00 50.00 30,700 0
10-Dec-2021 50.00 50.00 50.00 50.00 45,500 0
09-Dec-2021 50.00 50.00 50.00 50.00 409,500 0
08-Dec-2021 50.00 50.00 50.00 50.00 1,100 0
07-Dec-2021 50.00 50.00 50.00 50.00 10,600 0
06-Dec-2021 50.00 50.00 50.00 50.00 0 0
03-Dec-2021 50.00 50.00 50.00 50.00 17,200 0
02-Dec-2021 50.00 50.00 50.00 50.00 58,400 0
01-Dec-2021 50.00 50.00 50.00 50.00 1,100 0
30-Nov-2021 50.00 50.00 50.00 50.00 7,600 0
29-Nov-2021 50.00 50.00 50.00 50.00 208,900 0
26-Nov-2021 50.00 50.00 50.00 50.00 54,200 0
25-Nov-2021 50.00 50.00 50.00 50.00 19,800 0
24-Nov-2021 50.00 50.00 50.00 50.00 65,600 0
23-Nov-2021 50.00 50.00 50.00 50.00 4,400 0
22-Nov-2021 50.00 50.00 50.00 50.00 31,800 0
19-Nov-2021 50.00 50.00 50.00 50.00 8,200 0
18-Nov-2021 50.00 50.00 50.00 50.00 72,700 0
17-Nov-2021 50.00 50.00 50.00 50.00 54,900 0
16-Nov-2021 50.00 50.00 50.00 50.00 64,300 0
15-Nov-2021 50.00 50.00 50.00 50.00 222,300 0
12-Nov-2021 50.00 50.00 50.00 50.00 200,000 0
11-Nov-2021 50.00 50.00 50.00 50.00 561,800 0
10-Nov-2021 50.00 50.00 50.00 50.00 14,800 0
09-Nov-2021 50.00 50.00 50.00 50.00 27,100 0
08-Nov-2021 50.00 50.00 50.00 50.00 18,700 0
05-Nov-2021 50.00 50.00 50.00 50.00 52,400 0
04-Nov-2021 50.00 50.00 50.00 50.00 1,000 0
03-Nov-2021 50.00 50.00 50.00 50.00 17,300 0
02-Nov-2021 50.00 50.00 50.00 50.00 12,200 0
01-Nov-2021 50.00 50.00 50.00 50.00 545,600 0
29-Oct-2021 50.00 50.00 50.00 50.00 6,000 0
28-Oct-2021 50.00 50.00 50.00 50.00 2,100 0
27-Oct-2021 50.00 50.00 50.00 50.00 17,100 0
26-Oct-2021 50.00 50.00 50.00 50.00 18,200 0
25-Oct-2021 50.00 50.00 50.00 50.00 10,200 0
22-Oct-2021 50.00 50.00 50.00 50.00 123,300 0