Price History - KIAS

Kembali ke Company
Ticker: KIAS
Company: Keramika Indonesia Assosiasi Tbk
Date Open High Low Close Volume Value
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
13-Jun-2023 41.00 41.00 41.00 41.00 7,600 0
12-Jun-2023 45.00 45.00 45.00 45.00 8,300 0
09-Jun-2023 50.00 50.00 50.00 50.00 100 0
08-Jun-2023 50.00 50.00 50.00 50.00 50,000 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0
06-Jun-2023 50.00 50.00 50.00 50.00 300 0
05-Jun-2023 50.00 50.00 50.00 50.00 0 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 10,000 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 0 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 100 0
16-May-2023 50.00 50.00 50.00 50.00 1,100 0
15-May-2023 50.00 50.00 50.00 50.00 2,700 0
12-May-2023 50.00 50.00 50.00 50.00 3,000 0
11-May-2023 50.00 50.00 50.00 50.00 20,500 0
10-May-2023 50.00 50.00 50.00 50.00 100 0
09-May-2023 50.00 50.00 50.00 50.00 900 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 200 0
03-May-2023 50.00 50.00 50.00 50.00 1,600 0
02-May-2023 50.00 50.00 50.00 50.00 0 0
28-Apr-2023 50.00 50.00 50.00 50.00 100 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 0 0
18-Apr-2023 50.00 50.00 50.00 50.00 150,100 0
17-Apr-2023 50.00 50.00 50.00 50.00 500 0
14-Apr-2023 50.00 50.00 50.00 50.00 3,700 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 0 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 600 0
06-Apr-2023 50.00 50.00 50.00 50.00 500 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 100 0
03-Apr-2023 50.00 50.00 50.00 50.00 2,000 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 100 0
28-Mar-2023 50.00 50.00 50.00 50.00 1,000 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0