Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
09-Oct-2025 21.00 21.00 21.00 21.00 0 0
08-Oct-2025 21.00 21.00 21.00 21.00 0 0
07-Oct-2025 21.00 21.00 21.00 21.00 0 0
06-Oct-2025 21.00 21.00 21.00 21.00 0 0
03-Oct-2025 21.00 21.00 21.00 21.00 0 0
02-Oct-2025 21.00 21.00 21.00 21.00 0 0
01-Oct-2025 21.00 21.00 21.00 21.00 0 0
30-Sep-2025 21.00 21.00 21.00 21.00 0 0
29-Sep-2025 21.00 21.00 21.00 21.00 0 0
26-Sep-2025 21.00 21.00 21.00 21.00 0 0
25-Sep-2025 21.00 21.00 21.00 21.00 0 0
24-Sep-2025 21.00 21.00 21.00 21.00 0 0
23-Sep-2025 21.00 21.00 21.00 21.00 0 0
22-Sep-2025 21.00 21.00 21.00 21.00 0 0
19-Sep-2025 21.00 21.00 21.00 21.00 0 0
18-Sep-2025 21.00 21.00 21.00 21.00 0 0
17-Sep-2025 21.00 21.00 21.00 21.00 0 0
16-Sep-2025 21.00 21.00 21.00 21.00 0 0
15-Sep-2025 21.00 21.00 21.00 21.00 0 0
12-Sep-2025 21.00 21.00 21.00 21.00 0 0
11-Sep-2025 21.00 21.00 21.00 21.00 0 0
10-Sep-2025 21.00 21.00 21.00 21.00 0 0
09-Sep-2025 21.00 21.00 21.00 21.00 0 0
08-Sep-2025 21.00 21.00 21.00 21.00 0 0
04-Sep-2025 21.00 21.00 21.00 21.00 0 0
03-Sep-2025 21.00 21.00 21.00 21.00 0 0
02-Sep-2025 21.00 21.00 21.00 21.00 0 0
01-Sep-2025 21.00 21.00 21.00 21.00 0 0
29-Aug-2025 21.00 21.00 21.00 21.00 0 0
28-Aug-2025 21.00 21.00 21.00 21.00 0 0
27-Aug-2025 21.00 21.00 21.00 21.00 0 0
26-Aug-2025 21.00 21.00 21.00 21.00 0 0
25-Aug-2025 21.00 21.00 21.00 21.00 0 0
22-Aug-2025 21.00 21.00 21.00 21.00 0 0
21-Aug-2025 21.00 21.00 21.00 21.00 0 0
20-Aug-2025 21.00 21.00 21.00 21.00 0 0
19-Aug-2025 21.00 21.00 21.00 21.00 0 0
15-Aug-2025 21.00 21.00 21.00 21.00 0 0
14-Aug-2025 21.00 21.00 21.00 21.00 0 0
13-Aug-2025 21.00 21.00 21.00 21.00 0 0
12-Aug-2025 21.00 21.00 21.00 21.00 0 0
11-Aug-2025 21.00 21.00 21.00 21.00 0 0
08-Aug-2025 21.00 21.00 21.00 21.00 0 0
07-Aug-2025 21.00 21.00 21.00 21.00 0 0
06-Aug-2025 21.00 21.00 21.00 21.00 0 0
05-Aug-2025 21.00 21.00 21.00 21.00 0 0
04-Aug-2025 21.00 21.00 21.00 21.00 0 0
01-Aug-2025 21.00 21.00 21.00 21.00 0 0
31-Jul-2025 21.00 21.00 21.00 21.00 0 0
30-Jul-2025 20.00 21.00 20.00 21.00 41,100 0
29-Jul-2025 21.00 21.00 20.00 21.00 5,001,500 0
28-Jul-2025 21.00 21.00 21.00 21.00 91,700 0
25-Jul-2025 22.00 22.00 21.00 22.00 105,400 0
24-Jul-2025 22.00 22.00 21.00 22.00 136,500 0
23-Jul-2025 21.00 22.00 21.00 22.00 374,300 0
22-Jul-2025 21.00 21.00 21.00 21.00 505,600 0
21-Jul-2025 21.00 21.00 20.00 20.00 23,300 0
18-Jul-2025 20.00 20.00 20.00 20.00 196,000 0
17-Jul-2025 21.00 21.00 20.00 20.00 129,500 0
16-Jul-2025 20.00 20.00 20.00 20.00 1,596,600 0
15-Jul-2025 21.00 21.00 20.00 20.00 13,600 0
14-Jul-2025 20.00 21.00 20.00 21.00 89,000 0
11-Jul-2025 20.00 20.00 20.00 20.00 12,500 0
10-Jul-2025 20.00 20.00 20.00 20.00 20,700 0
09-Jul-2025 19.00 20.00 19.00 20.00 10,600 0
08-Jul-2025 19.00 20.00 19.00 20.00 64,100 0
07-Jul-2025 19.00 20.00 19.00 20.00 59,400 0
04-Jul-2025 20.00 20.00 19.00 20.00 58,200 0
03-Jul-2025 19.00 20.00 18.00 20.00 375,200 0
02-Jul-2025 17.00 19.00 17.00 19.00 1,173,500 0
01-Jul-2025 19.00 19.00 18.00 18.00 295,500 0
30-Jun-2025 19.00 19.00 19.00 19.00 8,700 0
26-Jun-2025 19.00 19.00 19.00 19.00 43,500 0
25-Jun-2025 19.00 19.00 18.00 18.00 25,200 0
24-Jun-2025 18.00 19.00 18.00 19.00 89,800 0
23-Jun-2025 20.00 20.00 18.00 18.00 39,900 0
20-Jun-2025 20.00 20.00 20.00 20.00 2,400 0
19-Jun-2025 20.00 20.00 19.00 19.00 7,700 0
18-Jun-2025 19.00 20.00 19.00 20.00 43,500 0
17-Jun-2025 20.00 20.00 19.00 19.00 20,800 0
16-Jun-2025 20.00 20.00 20.00 20.00 204,300 0
13-Jun-2025 20.00 20.00 20.00 20.00 110,600 0
12-Jun-2025 19.00 20.00 19.00 20.00 1,127,500 0
11-Jun-2025 19.00 19.00 18.00 19.00 236,100 0
10-Jun-2025 18.00 19.00 18.00 19.00 981,300 0
05-Jun-2025 21.00 21.00 20.00 20.00 517,800 0
04-Jun-2025 21.00 21.00 20.00 21.00 1,076,200 0
03-Jun-2025 21.00 21.00 20.00 21.00 732,500 0
02-Jun-2025 20.00 21.00 20.00 21.00 713,800 0
28-May-2025 21.00 21.00 20.00 20.00 858,900 0
27-May-2025 19.00 20.00 18.00 20.00 278,500 0
26-May-2025 18.00 19.00 18.00 19.00 333,600 0
23-May-2025 17.00 18.00 17.00 18.00 264,600 0
22-May-2025 18.00 18.00 18.00 18.00 26,100 0
21-May-2025 18.00 18.00 18.00 18.00 198,700 0
20-May-2025 18.00 18.00 18.00 18.00 303,800 0
19-May-2025 17.00 18.00 17.00 18.00 273,100 0
16-May-2025 17.00 17.00 17.00 17.00 894,000 0
15-May-2025 17.00 18.00 17.00 18.00 135,200 0
14-May-2025 18.00 18.00 18.00 18.00 5,400 0