Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
17-Apr-2024 12.00 13.00 12.00 13.00 129,200 0
16-Apr-2024 13.00 13.00 12.00 13.00 285,200 0
05-Apr-2024 13.00 13.00 13.00 13.00 300,400 0
04-Apr-2024 13.00 13.00 12.00 12.00 792,400 0
03-Apr-2024 13.00 13.00 13.00 13.00 1,079,000 0
02-Apr-2024 13.00 14.00 13.00 13.00 1,563,900 0
01-Apr-2024 15.00 15.00 14.00 14.00 347,700 0
28-Mar-2024 14.00 15.00 14.00 15.00 703,700 0
27-Mar-2024 14.00 14.00 14.00 14.00 810,300 0
26-Mar-2024 14.00 14.00 14.00 14.00 1,130,000 0
25-Mar-2024 15.00 15.00 14.00 14.00 47,800 0
22-Mar-2024 15.00 15.00 15.00 15.00 2,000 0
21-Mar-2024 15.00 15.00 15.00 15.00 24,600 0
20-Mar-2024 15.00 15.00 15.00 15.00 248,500 0
19-Mar-2024 15.00 15.00 15.00 15.00 286,000 0
18-Mar-2024 15.00 15.00 15.00 15.00 904,900 0
15-Mar-2024 14.00 15.00 14.00 15.00 10,700 0
14-Mar-2024 14.00 14.00 14.00 14.00 619,500 0
13-Mar-2024 14.00 14.00 14.00 14.00 1,635,700 0
08-Mar-2024 14.00 14.00 14.00 14.00 4,600 0
07-Mar-2024 14.00 14.00 14.00 14.00 889,800 0
06-Mar-2024 14.00 14.00 14.00 14.00 2,100 0
05-Mar-2024 14.00 14.00 14.00 14.00 1,600 0
04-Mar-2024 14.00 14.00 14.00 14.00 339,400 0
01-Mar-2024 15.00 15.00 15.00 15.00 500,200 0
29-Feb-2024 15.00 15.00 15.00 15.00 501,200 0
28-Feb-2024 15.00 15.00 15.00 15.00 255,200 0
27-Feb-2024 15.00 15.00 15.00 15.00 3,700 0
26-Feb-2024 15.00 15.00 15.00 15.00 173,100 0
23-Feb-2024 15.00 15.00 14.00 14.00 18,300 0
22-Feb-2024 14.00 15.00 14.00 15.00 206,000 0
21-Feb-2024 14.00 14.00 14.00 14.00 339,700 0
20-Feb-2024 14.00 14.00 14.00 14.00 11,900 0
19-Feb-2024 14.00 14.00 14.00 14.00 362,700 0
16-Feb-2024 14.00 14.00 14.00 14.00 126,200 0
15-Feb-2024 14.00 14.00 14.00 14.00 390,500 0
13-Feb-2024 14.00 14.00 14.00 14.00 1,129,600 0
12-Feb-2024 14.00 14.00 14.00 14.00 266,600 0
07-Feb-2024 14.00 15.00 14.00 15.00 797,800 0
06-Feb-2024 14.00 14.00 14.00 14.00 44,900 0
05-Feb-2024 14.00 15.00 14.00 15.00 3,105,200 0
02-Feb-2024 15.00 15.00 14.00 14.00 103,400 0
01-Feb-2024 14.00 14.00 14.00 14.00 177,600 0
31-Jan-2024 14.00 14.00 14.00 14.00 1,223,500 0
30-Jan-2024 14.00 15.00 14.00 15.00 607,500 0
29-Jan-2024 14.00 14.00 14.00 14.00 110,400 0
26-Jan-2024 15.00 15.00 15.00 15.00 39,600 0
25-Jan-2024 14.00 15.00 14.00 15.00 253,100 0
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