Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
31-Aug-2023 19.00 19.00 19.00 19.00 507,300 0
30-Aug-2023 18.00 19.00 18.00 19.00 224,900 0
29-Aug-2023 18.00 18.00 18.00 18.00 773,700 0
28-Aug-2023 18.00 18.00 18.00 18.00 1,336,300 0
25-Aug-2023 18.00 18.00 18.00 18.00 1,115,600 0
24-Aug-2023 18.00 18.00 18.00 18.00 456,300 0
23-Aug-2023 18.00 18.00 18.00 18.00 345,200 0
22-Aug-2023 18.00 18.00 18.00 18.00 717,300 0
21-Aug-2023 19.00 19.00 18.00 18.00 420,500 0
18-Aug-2023 19.00 19.00 19.00 19.00 1,029,700 0
16-Aug-2023 19.00 19.00 19.00 19.00 590,000 0
15-Aug-2023 20.00 20.00 20.00 20.00 14,031,300 0
14-Aug-2023 19.00 19.00 19.00 19.00 3,902,200 0
11-Aug-2023 17.00 18.00 17.00 18.00 998,000 0
10-Aug-2023 17.00 17.00 17.00 17.00 1,355,700 0
09-Aug-2023 18.00 18.00 18.00 18.00 2,143,300 0
08-Aug-2023 19.00 19.00 19.00 19.00 84,600 0
07-Aug-2023 20.00 20.00 19.00 19.00 3,067,000 0
04-Aug-2023 20.00 20.00 20.00 20.00 23,819,700 0
03-Aug-2023 20.00 20.00 20.00 20.00 2,946,700 0
02-Aug-2023 22.00 22.00 22.00 22.00 560,900 0
01-Aug-2023 24.00 24.00 24.00 24.00 1,000,100 0
31-Jul-2023 26.00 26.00 26.00 26.00 6,916,400 0
28-Jul-2023 28.00 28.00 28.00 28.00 12,500,300 0
27-Jul-2023 26.00 26.00 26.00 26.00 2,427,000 0
26-Jul-2023 24.00 24.00 24.00 24.00 3,550,800 0
25-Jul-2023 22.00 22.00 22.00 22.00 3,486,100 0
24-Jul-2023 20.00 20.00 20.00 20.00 497,300 0
21-Jul-2023 19.00 19.00 19.00 19.00 1,133,700 0
20-Jul-2023 18.00 18.00 18.00 18.00 3,182,200 0
18-Jul-2023 17.00 17.00 17.00 17.00 979,800 0
17-Jul-2023 16.00 16.00 16.00 16.00 1,850,600 0
14-Jul-2023 15.00 15.00 15.00 15.00 725,400 0
13-Jul-2023 14.00 14.00 14.00 14.00 846,100 0
12-Jul-2023 13.00 13.00 13.00 13.00 1,598,500 0
11-Jul-2023 12.00 12.00 12.00 12.00 12,741,800 0
10-Jul-2023 11.00 11.00 11.00 11.00 5,396,200 0
07-Jul-2023 12.00 12.00 12.00 12.00 2,090,200 0
06-Jul-2023 13.00 13.00 13.00 13.00 2,872,100 0
05-Jul-2023 14.00 14.00 14.00 14.00 4,041,900 0
04-Jul-2023 15.00 15.00 15.00 15.00 4,295,300 0
03-Jul-2023 16.00 16.00 16.00 16.00 2,489,800 0
27-Jun-2023 17.00 17.00 17.00 17.00 126,100 0
26-Jun-2023 18.00 18.00 18.00 18.00 1,151,800 0
23-Jun-2023 20.00 20.00 20.00 20.00 1,881,300 0
22-Jun-2023 22.00 22.00 22.00 22.00 267,600 0
21-Jun-2023 24.00 24.00 24.00 24.00 185,000 0
20-Jun-2023 26.00 26.00 26.00 26.00 420,100 0
19-Jun-2023 28.00 28.00 28.00 28.00 246,400 0
16-Jun-2023 31.00 31.00 31.00 31.00 121,500 0
15-Jun-2023 34.00 34.00 34.00 34.00 191,600 0
14-Jun-2023 37.00 37.00 37.00 37.00 6,200 0