Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
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