Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
24-Jan-2024 14.00 14.00 14.00 14.00 581,200 0
23-Jan-2024 15.00 15.00 15.00 15.00 160,600 0
22-Jan-2024 14.00 15.00 14.00 15.00 231,400 0
19-Jan-2024 14.00 15.00 14.00 15.00 571,900 0
18-Jan-2024 14.00 14.00 14.00 14.00 125,000 0
17-Jan-2024 15.00 15.00 15.00 15.00 1,131,900 0
16-Jan-2024 14.00 15.00 14.00 15.00 290,800 0
15-Jan-2024 14.00 14.00 14.00 14.00 441,100 0
12-Jan-2024 14.00 14.00 14.00 14.00 383,700 0
11-Jan-2024 14.00 14.00 14.00 14.00 19,100 0
10-Jan-2024 14.00 14.00 14.00 14.00 137,200 0
09-Jan-2024 14.00 14.00 14.00 14.00 256,700 0
08-Jan-2024 15.00 15.00 14.00 14.00 321,000 0
05-Jan-2024 15.00 15.00 15.00 15.00 1,300 0
04-Jan-2024 15.00 15.00 15.00 15.00 553,800 0
03-Jan-2024 14.00 15.00 14.00 15.00 9,600 0
02-Jan-2024 15.00 15.00 15.00 15.00 5,900 0
29-Dec-2023 15.00 15.00 15.00 15.00 464,800 0
28-Dec-2023 14.00 14.00 14.00 14.00 262,500 0
27-Dec-2023 14.00 14.00 14.00 14.00 144,500 0
22-Dec-2023 14.00 15.00 14.00 15.00 1,088,000 0
21-Dec-2023 14.00 14.00 14.00 14.00 219,800 0
20-Dec-2023 14.00 14.00 14.00 14.00 1,042,400 0
19-Dec-2023 15.00 15.00 14.00 14.00 390,600 0
18-Dec-2023 15.00 15.00 15.00 15.00 132,800 0
15-Dec-2023 14.00 15.00 14.00 15.00 30,100 0
14-Dec-2023 15.00 15.00 15.00 15.00 1,081,400 0
13-Dec-2023 14.00 14.00 14.00 14.00 120,600 0
12-Dec-2023 14.00 14.00 14.00 14.00 775,600 0
11-Dec-2023 14.00 14.00 14.00 14.00 225,600 0
08-Dec-2023 14.00 14.00 14.00 14.00 1,656,200 0
07-Dec-2023 14.00 14.00 14.00 14.00 534,600 0
06-Dec-2023 14.00 14.00 14.00 14.00 22,100 0
05-Dec-2023 14.00 14.00 14.00 14.00 221,700 0
04-Dec-2023 15.00 15.00 15.00 15.00 526,300 0
01-Dec-2023 15.00 15.00 15.00 15.00 22,700 0
30-Nov-2023 15.00 15.00 15.00 15.00 12,600 0
29-Nov-2023 15.00 15.00 15.00 15.00 1,495,800 0
28-Nov-2023 14.00 14.00 14.00 14.00 135,500 0
27-Nov-2023 14.00 14.00 14.00 14.00 868,800 0
24-Nov-2023 14.00 14.00 14.00 14.00 8,700 0
23-Nov-2023 15.00 15.00 14.00 14.00 773,300 0
22-Nov-2023 15.00 15.00 15.00 15.00 8,300 0
21-Nov-2023 15.00 15.00 15.00 15.00 12,100 0
20-Nov-2023 15.00 15.00 15.00 15.00 102,000 0
17-Nov-2023 15.00 15.00 15.00 15.00 36,800 0
16-Nov-2023 15.00 15.00 15.00 15.00 235,200 0
15-Nov-2023 15.00 15.00 15.00 15.00 55,700 0
14-Nov-2023 16.00 16.00 16.00 16.00 29,100 0
13-Nov-2023 15.00 15.00 15.00 15.00 90,800 0
10-Nov-2023 15.00 15.00 15.00 15.00 734,600 0
09-Nov-2023 15.00 15.00 15.00 15.00 107,000 0
08-Nov-2023 15.00 15.00 15.00 15.00 13,700 0
07-Nov-2023 15.00 15.00 15.00 15.00 600,600 0
06-Nov-2023 16.00 16.00 15.00 15.00 1,004,200 0
03-Nov-2023 16.00 16.00 16.00 16.00 700 0
02-Nov-2023 16.00 16.00 16.00 16.00 83,400 0
01-Nov-2023 15.00 15.00 15.00 15.00 71,100 0
31-Oct-2023 16.00 16.00 15.00 15.00 20,700 0
30-Oct-2023 15.00 15.00 15.00 15.00 154,300 0
27-Oct-2023 15.00 15.00 15.00 15.00 544,900 0
26-Oct-2023 15.00 16.00 15.00 16.00 332,500 0
25-Oct-2023 16.00 16.00 15.00 15.00 60,900 0
24-Oct-2023 15.00 15.00 15.00 15.00 43,300 0
23-Oct-2023 15.00 15.00 15.00 15.00 413,400 0
20-Oct-2023 15.00 15.00 15.00 15.00 156,400 0
19-Oct-2023 15.00 15.00 15.00 15.00 2,039,900 0
18-Oct-2023 15.00 16.00 15.00 16.00 195,500 0
17-Oct-2023 16.00 16.00 16.00 16.00 2,585,700 0
16-Oct-2023 16.00 16.00 16.00 16.00 802,300 0
13-Oct-2023 15.00 16.00 15.00 16.00 2,179,200 0
12-Oct-2023 14.00 15.00 14.00 15.00 1,179,900 0
11-Oct-2023 14.00 14.00 14.00 14.00 100,400 0
10-Oct-2023 14.00 14.00 14.00 14.00 557,300 0
09-Oct-2023 15.00 15.00 14.00 14.00 106,500 0
06-Oct-2023 14.00 15.00 14.00 15.00 132,200 0
05-Oct-2023 15.00 15.00 15.00 15.00 15,100 0
04-Oct-2023 14.00 15.00 14.00 15.00 513,800 0
03-Oct-2023 14.00 14.00 14.00 14.00 1,868,600 0
02-Oct-2023 13.00 14.00 13.00 14.00 2,329,600 0
29-Sep-2023 14.00 14.00 14.00 14.00 804,800 0
27-Sep-2023 14.00 14.00 14.00 14.00 1,750,600 0
26-Sep-2023 14.00 15.00 14.00 15.00 1,900,000 0
25-Sep-2023 15.00 15.00 15.00 15.00 1,924,700 0
22-Sep-2023 16.00 16.00 16.00 16.00 1,131,600 0
21-Sep-2023 17.00 17.00 17.00 17.00 54,600 0
20-Sep-2023 16.00 17.00 16.00 17.00 2,068,200 0
19-Sep-2023 16.00 16.00 16.00 16.00 38,200 0
18-Sep-2023 17.00 17.00 16.00 16.00 153,100 0
15-Sep-2023 17.00 17.00 17.00 17.00 123,600 0
14-Sep-2023 17.00 17.00 17.00 17.00 387,800 0
13-Sep-2023 18.00 18.00 17.00 17.00 2,596,200 0
12-Sep-2023 18.00 18.00 18.00 18.00 103,300 0
11-Sep-2023 18.00 18.00 18.00 18.00 201,300 0
08-Sep-2023 18.00 18.00 18.00 18.00 776,800 0
07-Sep-2023 18.00 18.00 18.00 18.00 61,900 0
06-Sep-2023 18.00 18.00 18.00 18.00 695,100 0
05-Sep-2023 19.00 19.00 19.00 19.00 247,200 0
04-Sep-2023 19.00 19.00 19.00 19.00 1,538,200 0
01-Sep-2023 19.00 19.00 19.00 19.00 907,800 0