Singapore markets close in 4 hours 54 minutes
Straits Times Index
3,298.20 +5.51 (+0.17%) Nikkei
38,255.23 -18.82 (-0.05%) Hang Seng
18,153.04 +390.01 (+2.20%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,421.87 -2,833.54 (-4.70%) CMC Crypto 200
1,260.87 -78.20 (-5.85%)
PT Keramika Indonesia Assosiasi Tbk (KIAS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:55AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 853,800 |
| 30 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 471,000 |
| 29 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 650,800 |
| 26 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 555,000 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 459,200 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 391,200 |
| 23 Apr 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 245,000 |
| 22 Apr 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 228,300 |
| 19 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 141,500 |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 210,700 |
| 17 Apr 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 129,200 |
| 16 Apr 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 285,200 |
| 05 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300,400 |
| 04 Apr 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 792,400 |
| 03 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,079,000 |
| 02 Apr 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,563,900 |
| 01 Apr 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 347,700 |
| 28 Mar 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 703,700 |
| 27 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 810,300 |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,130,000 |
| 25 Mar 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 47,800 |
| 22 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 |
| 21 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 24,600 |
| 20 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 248,500 |
| 19 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 286,000 |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 904,900 |
| 15 Mar 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 10,700 |
| 14 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 619,500 |
| 13 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,635,700 |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4,600 |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 889,800 |
| 06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,100 |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,600 |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 339,400 |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 500,200 |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 501,200 |
| 28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 255,200 |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,700 |
| 26 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 173,100 |
| 23 Feb 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 18,300 |
| 22 Feb 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 206,000 |
| 21 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 339,700 |
| 20 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 11,900 |
| 19 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 362,700 |
| 16 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 126,200 |
| 15 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 390,500 |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,129,600 |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 266,600 |
| 07 Feb 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 797,800 |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 44,900 |
| 05 Feb 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 3,105,200 |
| 02 Feb 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 103,400 |
| 01 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 177,600 |
| 31 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,223,500 |
| 30 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 607,500 |
| 29 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 110,400 |
| 26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 39,600 |
| 25 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 253,100 |
| 24 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 581,200 |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 160,600 |
| 22 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 231,400 |
| 19 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 571,900 |
| 18 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 125,000 |
| 17 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,131,900 |
| 16 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 290,800 |
| 15 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 441,100 |
| 12 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 383,700 |
| 11 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 19,100 |
| 10 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 137,200 |
| 09 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 256,700 |
| 08 Jan 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 321,000 |
| 05 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,300 |
| 04 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 553,800 |
| 03 Jan 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 9,600 |
| 02 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5,900 |
| 29 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 464,800 |
| 28 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 262,500 |
| 27 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 144,500 |
| 22 Dec 2023 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 1,088,000 |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 219,800 |
| 20 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,042,400 |
| 19 Dec 2023 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 390,600 |
| 18 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 132,800 |
| 15 Dec 2023 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 30,100 |
| 14 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,081,400 |
| 13 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 120,600 |
| 12 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 775,600 |
| 11 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 225,600 |
| 08 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,656,200 |
| 07 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 534,600 |
| 06 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 22,100 |
| 05 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 221,700 |
| 04 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 526,300 |
| 01 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 22,700 |
| 30 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 12,600 |
| 29 Nov 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,495,800 |
| 28 Nov 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 135,500 |
| 27 Nov 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 868,800 |
| 24 Nov 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 8,700 |
| 23 Nov 2023 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 773,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.