Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
09-May-2025 18.00 18.00 18.00 18.00 20,300 0
08-May-2025 17.00 18.00 17.00 18.00 239,400 0
07-May-2025 18.00 18.00 18.00 18.00 28,400 0
06-May-2025 18.00 18.00 18.00 18.00 123,500 0
05-May-2025 17.00 18.00 17.00 18.00 39,500 0
02-May-2025 17.00 17.00 17.00 17.00 775,200 0
30-Apr-2025 17.00 18.00 17.00 17.00 3,004,200 0
29-Apr-2025 18.00 18.00 18.00 18.00 92,700 0
28-Apr-2025 18.00 18.00 17.00 18.00 677,300 0
25-Apr-2025 18.00 18.00 17.00 17.00 292,400 0
24-Apr-2025 18.00 18.00 18.00 18.00 5,300 0
23-Apr-2025 18.00 18.00 18.00 18.00 21,200 0
22-Apr-2025 18.00 18.00 18.00 18.00 58,600 0
21-Apr-2025 18.00 18.00 18.00 18.00 46,800 0
17-Apr-2025 19.00 19.00 19.00 19.00 26,500 0
16-Apr-2025 19.00 19.00 19.00 19.00 115,700 0
15-Apr-2025 17.00 18.00 16.00 18.00 119,200 0
14-Apr-2025 16.00 17.00 16.00 17.00 33,200 0
11-Apr-2025 16.00 17.00 16.00 17.00 109,200 0
10-Apr-2025 18.00 18.00 17.00 17.00 85,800 0
09-Apr-2025 17.00 17.00 17.00 17.00 72,300 0
08-Apr-2025 18.00 18.00 17.00 17.00 10,800 0
27-Mar-2025 18.00 18.00 17.00 18.00 91,300 0
26-Mar-2025 17.00 17.00 17.00 17.00 1,383,400 0
25-Mar-2025 19.00 19.00 17.00 17.00 18,100 0
24-Mar-2025 18.00 18.00 18.00 18.00 4,100 0
21-Mar-2025 18.00 18.00 18.00 18.00 236,200 0
20-Mar-2025 18.00 19.00 18.00 19.00 1,200 0
19-Mar-2025 19.00 19.00 19.00 19.00 65,900 0
18-Mar-2025 19.00 19.00 19.00 19.00 77,800 0
17-Mar-2025 18.00 19.00 18.00 19.00 122,700 0
14-Mar-2025 18.00 18.00 18.00 18.00 44,700 0
13-Mar-2025 18.00 18.00 18.00 18.00 300 0
12-Mar-2025 18.00 18.00 18.00 18.00 100 0
11-Mar-2025 19.00 19.00 18.00 19.00 47,200 0
10-Mar-2025 19.00 19.00 19.00 19.00 16,900 0
07-Mar-2025 18.00 18.00 18.00 18.00 23,000 0
06-Mar-2025 18.00 18.00 18.00 18.00 700 0
05-Mar-2025 18.00 18.00 18.00 18.00 782,800 0
04-Mar-2025 19.00 19.00 19.00 19.00 135,800 0
03-Mar-2025 18.00 19.00 18.00 19.00 16,000 0
28-Feb-2025 19.00 19.00 18.00 18.00 12,300 0
27-Feb-2025 19.00 19.00 19.00 19.00 195,900 0
26-Feb-2025 19.00 19.00 18.00 19.00 75,900 0
25-Feb-2025 19.00 19.00 18.00 19.00 41,000 0
24-Feb-2025 19.00 19.00 18.00 19.00 808,700 0
21-Feb-2025 19.00 19.00 19.00 19.00 1,400 0
20-Feb-2025 18.00 19.00 18.00 19.00 315,300 0
19-Feb-2025 19.00 19.00 19.00 19.00 105,300 0
18-Feb-2025 19.00 19.00 19.00 19.00 76,500 0
17-Feb-2025 20.00 20.00 20.00 20.00 5,100 0
14-Feb-2025 20.00 20.00 20.00 20.00 22,200 0
13-Feb-2025 17.00 19.00 17.00 19.00 30,800 0
12-Feb-2025 18.00 18.00 18.00 18.00 25,400 0
11-Feb-2025 18.00 18.00 17.00 18.00 140,700 0
10-Feb-2025 18.00 18.00 18.00 18.00 116,600 0
07-Feb-2025 19.00 19.00 18.00 18.00 114,800 0
06-Feb-2025 18.00 19.00 18.00 19.00 1,600 0
05-Feb-2025 18.00 19.00 18.00 19.00 232,400 0
04-Feb-2025 18.00 18.00 18.00 18.00 131,100 0
03-Feb-2025 19.00 19.00 18.00 18.00 565,000 0
31-Jan-2025 19.00 20.00 19.00 19.00 919,100 0
30-Jan-2025 20.00 20.00 20.00 20.00 357,600 0
24-Jan-2025 20.00 20.00 20.00 20.00 1,154,400 0
23-Jan-2025 21.00 21.00 21.00 21.00 5,700 0
22-Jan-2025 20.00 21.00 20.00 21.00 264,900 0
21-Jan-2025 20.00 20.00 20.00 20.00 112,100 0
20-Jan-2025 19.00 19.00 19.00 19.00 1,896,400 0
17-Jan-2025 19.00 19.00 19.00 19.00 479,400 0
16-Jan-2025 20.00 20.00 19.00 19.00 280,100 0
15-Jan-2025 20.00 20.00 20.00 20.00 427,600 0
14-Jan-2025 20.00 20.00 20.00 20.00 466,500 0
13-Jan-2025 19.00 20.00 19.00 20.00 837,800 0
10-Jan-2025 20.00 20.00 19.00 19.00 894,400 0
09-Jan-2025 21.00 21.00 20.00 20.00 360,700 0
08-Jan-2025 21.00 21.00 20.00 21.00 11,800 0
07-Jan-2025 20.00 21.00 20.00 21.00 165,300 0
06-Jan-2025 20.00 20.00 20.00 20.00 130,500 0
03-Jan-2025 20.00 21.00 20.00 21.00 91,000 0
02-Jan-2025 22.00 22.00 21.00 21.00 625,600 0
30-Dec-2024 21.00 22.00 21.00 22.00 312,100 0
27-Dec-2024 20.00 20.00 20.00 20.00 372,900 0
24-Dec-2024 20.00 21.00 20.00 21.00 115,000 0
23-Dec-2024 21.00 21.00 20.00 21.00 101,400 0
20-Dec-2024 21.00 21.00 21.00 21.00 16,200 0
19-Dec-2024 22.00 22.00 21.00 21.00 50,200 0
18-Dec-2024 22.00 22.00 21.00 21.00 400,300 0
17-Dec-2024 22.00 22.00 22.00 22.00 750,800 0
16-Dec-2024 21.00 22.00 21.00 22.00 676,400 0
13-Dec-2024 20.00 21.00 20.00 21.00 394,300 0
12-Dec-2024 21.00 21.00 21.00 21.00 780,900 0
11-Dec-2024 20.00 20.00 20.00 20.00 293,300 0
10-Dec-2024 20.00 20.00 19.00 19.00 745,100 0
09-Dec-2024 20.00 20.00 20.00 20.00 496,600 0
06-Dec-2024 21.00 21.00 21.00 21.00 433,900 0
05-Dec-2024 21.00 21.00 21.00 21.00 65,600 0
04-Dec-2024 22.00 22.00 21.00 21.00 79,300 0
03-Dec-2024 22.00 22.00 22.00 22.00 5,500 0
02-Dec-2024 23.00 23.00 22.00 22.00 55,100 0
29-Nov-2024 23.00 23.00 22.00 23.00 121,200 0