Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
21-Oct-2021 50.00 50.00 50.00 50.00 24,200 0
19-Oct-2021 50.00 50.00 50.00 50.00 104,000 0
18-Oct-2021 50.00 50.00 50.00 50.00 539,300 0
15-Oct-2021 50.00 50.00 50.00 50.00 70,500 0
14-Oct-2021 50.00 50.00 50.00 50.00 5,300 0
13-Oct-2021 50.00 50.00 50.00 50.00 57,800 0
12-Oct-2021 50.00 50.00 50.00 50.00 379,000 0
11-Oct-2021 50.00 50.00 50.00 50.00 80,400 0
08-Oct-2021 50.00 50.00 50.00 50.00 195,500 0
07-Oct-2021 50.00 50.00 50.00 50.00 76,800 0
06-Oct-2021 50.00 50.00 50.00 50.00 149,100 0
05-Oct-2021 50.00 50.00 50.00 50.00 643,000 0
04-Oct-2021 50.00 50.00 50.00 50.00 268,800 0
01-Oct-2021 50.00 50.00 50.00 50.00 858,900 0
30-Sep-2021 50.00 51.00 50.00 50.00 6,192,000 0
29-Sep-2021 50.00 51.00 50.00 50.00 13,646,500 0
28-Sep-2021 50.00 51.00 50.00 50.00 12,017,700 0
27-Sep-2021 51.00 54.00 50.00 50.00 47,069,200 0
24-Sep-2021 50.00 58.00 50.00 50.00 240,395,300 0
23-Sep-2021 50.00 53.00 50.00 50.00 89,739,100 0
22-Sep-2021 55.00 56.00 53.00 53.00 54,716,100 0
21-Sep-2021 61.00 62.00 56.00 56.00 128,584,600 0
20-Sep-2021 50.00 67.00 50.00 60.00 591,665,900 0
17-Sep-2021 50.00 50.00 50.00 50.00 1,988,100 0
16-Sep-2021 50.00 50.00 50.00 50.00 533,400 0
15-Sep-2021 50.00 50.00 50.00 50.00 3,800 0
14-Sep-2021 50.00 50.00 50.00 50.00 80,500 0
13-Sep-2021 50.00 50.00 50.00 50.00 1,400 0
10-Sep-2021 50.00 50.00 50.00 50.00 55,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 4,300 0
08-Sep-2021 50.00 50.00 50.00 50.00 4,400 0
07-Sep-2021 50.00 50.00 50.00 50.00 1,600 0
06-Sep-2021 50.00 50.00 50.00 50.00 21,800 0
03-Sep-2021 50.00 50.00 50.00 50.00 3,100 0
02-Sep-2021 50.00 50.00 50.00 50.00 1,100 0
01-Sep-2021 50.00 50.00 50.00 50.00 13,600 0
31-Aug-2021 50.00 50.00 50.00 50.00 22,000 0
30-Aug-2021 50.00 50.00 50.00 50.00 211,000 0
27-Aug-2021 50.00 50.00 50.00 50.00 395,200 0
26-Aug-2021 50.00 50.00 50.00 50.00 2,200 0
25-Aug-2021 50.00 50.00 50.00 50.00 30,200 0
24-Aug-2021 50.00 50.00 50.00 50.00 3,600 0
23-Aug-2021 50.00 50.00 50.00 50.00 2,700 0
20-Aug-2021 50.00 50.00 50.00 50.00 96,900 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
18-Aug-2021 50.00 50.00 50.00 50.00 300 0
16-Aug-2021 50.00 50.00 50.00 50.00 1,200 0
13-Aug-2021 50.00 50.00 50.00 50.00 6,800 0