Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
12-Aug-2021 50.00 50.00 50.00 50.00 6,700 0
10-Aug-2021 50.00 50.00 50.00 50.00 900 0
09-Aug-2021 50.00 50.00 50.00 50.00 600 0
06-Aug-2021 50.00 50.00 50.00 50.00 109,000 0
05-Aug-2021 50.00 50.00 50.00 50.00 5,100 0
04-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
03-Aug-2021 50.00 50.00 50.00 50.00 4,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 1,700 0
30-Jul-2021 50.00 50.00 50.00 50.00 3,200 0
29-Jul-2021 50.00 50.00 50.00 50.00 1,100 0
28-Jul-2021 50.00 50.00 50.00 50.00 100 0
27-Jul-2021 50.00 50.00 50.00 50.00 700 0
26-Jul-2021 50.00 50.00 50.00 50.00 162,600 0
23-Jul-2021 50.00 50.00 50.00 50.00 11,700 0
22-Jul-2021 50.00 50.00 50.00 50.00 11,900 0
21-Jul-2021 50.00 50.00 50.00 50.00 300 0
19-Jul-2021 50.00 50.00 50.00 50.00 20,900 0
16-Jul-2021 50.00 50.00 50.00 50.00 1,600 0
15-Jul-2021 50.00 50.00 50.00 50.00 5,800 0
14-Jul-2021 50.00 50.00 50.00 50.00 2,100 0
13-Jul-2021 50.00 50.00 50.00 50.00 17,100 0
12-Jul-2021 50.00 50.00 50.00 50.00 12,500 0
09-Jul-2021 50.00 50.00 50.00 50.00 14,500 0
08-Jul-2021 50.00 50.00 50.00 50.00 7,800 0
07-Jul-2021 50.00 50.00 50.00 50.00 133,200 0
06-Jul-2021 50.00 50.00 50.00 50.00 388,400 0
05-Jul-2021 50.00 50.00 50.00 50.00 18,600 0
02-Jul-2021 50.00 50.00 50.00 50.00 546,200 0
01-Jul-2021 50.00 50.00 50.00 50.00 2,016,800 0
30-Jun-2021 50.00 50.00 50.00 50.00 13,600 0
29-Jun-2021 50.00 50.00 50.00 50.00 2,700 0
28-Jun-2021 50.00 50.00 50.00 50.00 3,200 0
25-Jun-2021 50.00 50.00 50.00 50.00 28,100 0
24-Jun-2021 50.00 50.00 50.00 50.00 38,200 0
23-Jun-2021 50.00 50.00 50.00 50.00 28,600 0
22-Jun-2021 50.00 50.00 50.00 50.00 14,700 0
21-Jun-2021 50.00 50.00 50.00 50.00 18,100 0