PT Keramika Indonesia Assosiasi Tbk (IDX:KIAS)
Indonesia
· Delayed Price · Currency is IDR 21.00
0.00 (0.00%)
At close: Jul 30, 2025
IDX:KIAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 41,100 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 5,001,500 |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 91,700 |
| Jul 25, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 105,400 |
| Jul 24, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 136,500 |
| Jul 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 374,300 |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 505,600 |
| Jul 21, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 23,300 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 196,000 |
| Jul 17, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 129,500 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,596,600 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 13,600 |
| Jul 14, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 89,000 |
| Jul 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,500 |
| Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20,700 |
| Jul 9, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 10,600 |
| Jul 8, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 64,100 |
| Jul 7, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 59,400 |
| Jul 4, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 58,200 |
| Jul 3, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 375,200 |
| Jul 2, 2025 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 1,173,500 |
| Jul 1, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 297,600 |
| Jun 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8,700 |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 43,500 |
| Jun 25, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 25,200 |
| Jun 24, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 89,800 |
| Jun 23, 2025 | 20.00 | 20.00 | 18.00 | 18.00 | 18.00 | -10.00% | 39,900 |
| Jun 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 2,400 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 7,700 |
| Jun 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 43,500 |
| Jun 17, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 20,800 |
| Jun 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 204,300 |
| Jun 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 110,600 |
| Jun 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,127,500 |
| Jun 11, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 236,100 |
| Jun 10, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | -5.00% | 981,300 |
| Jun 5, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 517,800 |
| Jun 4, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,076,200 |
| Jun 3, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 732,500 |
| Jun 2, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 713,800 |
| May 28, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 858,900 |
| May 27, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 278,500 |
| May 26, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 333,600 |
| May 23, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 365,400 |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 26,100 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 198,700 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 303,800 |
| May 19, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 273,100 |
| May 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 894,000 |
| May 15, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 135,200 |
| May 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,400 |
| May 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20,300 |
| May 8, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 239,400 |
| May 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 28,400 |
| May 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 123,500 |
| May 5, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 39,500 |
| May 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 775,200 |
| Apr 30, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 3,004,200 |
| Apr 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 92,700 |
| Apr 28, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 677,300 |
| Apr 25, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 292,400 |
| Apr 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5,300 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 21,200 |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 58,600 |
| Apr 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 46,800 |
| Apr 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 26,500 |
| Apr 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 115,700 |
| Apr 15, 2025 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 119,200 |
| Apr 14, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 33,200 |
| Apr 11, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 109,200 |
| Apr 10, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 85,800 |
| Apr 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 72,300 |
| Apr 8, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 10,800 |
| Mar 27, 2025 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 91,300 |
| Mar 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,383,400 |
| Mar 25, 2025 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 18,100 |
| Mar 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4,100 |
| Mar 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 236,200 |
| Mar 20, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 1,200 |
| Mar 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 65,900 |
| Mar 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 77,800 |
| Mar 17, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 122,700 |
| Mar 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 44,700 |
| Mar 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 300 |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 100 |
| Mar 11, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 47,200 |
| Mar 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 16,900 |
| Mar 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 23,000 |
| Mar 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 700 |
| Mar 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 782,800 |
| Mar 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 135,800 |
| Mar 3, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 16,000 |
| Feb 28, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 12,300 |
| Feb 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 195,900 |
| Feb 26, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 75,900 |
| Feb 25, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 41,000 |
| Feb 24, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 808,700 |
| Feb 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,400 |
| Feb 20, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 315,300 |
| Feb 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 105,300 |