Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
09-Oct-2026 24.00 28.00 24.00 25.00 230,986,400 0
08-Oct-2026 22.00 27.00 21.00 23.00 476,603,300 0
07-Oct-2026 22.00 23.00 20.00 22.00 60,985,200 0
06-Oct-2026 19.00 22.00 19.00 22.00 144,914,000 0
05-Oct-2026 20.00 20.00 18.00 19.00 51,862,500 0
02-Oct-2026 19.00 20.00 19.00 20.00 18,869,300 0
01-Oct-2026 20.00 20.00 19.00 20.00 38,916,700 0
30-Sep-2026 21.00 22.00 19.00 20.00 33,830,100 0
29-Sep-2026 23.00 24.00 21.00 21.00 121,934,800 0
28-Sep-2026 22.00 25.00 21.00 24.00 273,135,600 0
25-Sep-2026 21.00 21.00 20.00 20.00 25,159,000 0
24-Sep-2026 21.00 22.00 21.00 21.00 26,225,900 0
23-Sep-2026 20.00 21.00 20.00 21.00 14,608,100 0
22-Sep-2026 20.00 21.00 20.00 20.00 12,921,100 0
21-Sep-2026 20.00 21.00 20.00 20.00 5,784,500 0
18-Sep-2026 20.00 20.00 19.00 20.00 17,643,600 0
17-Sep-2026 21.00 21.00 20.00 20.00 17,323,800 0
16-Sep-2026 23.00 23.00 21.00 21.00 40,924,900 0
15-Sep-2026 21.00 21.00 21.00 21.00 10,622,800 0
14-Sep-2026 20.00 21.00 20.00 21.00 16,450,300 0
11-Sep-2026 20.00 21.00 20.00 20.00 10,676,500 0
10-Sep-2026 22.00 22.00 21.00 21.00 22,968,500 0
09-Sep-2026 20.00 20.00 20.00 20.00 39,530,100 0
08-Sep-2026 19.00 20.00 19.00 19.00 18,731,400 0
07-Sep-2026 19.00 19.00 19.00 19.00 18,311,700 0
04-Sep-2026 20.00 20.00 19.00 19.00 19,842,900 0
03-Sep-2026 19.00 19.00 19.00 19.00 19,082,800 0
02-Sep-2026 20.00 20.00 19.00 20.00 4,342,000 0
01-Sep-2026 19.00 20.00 19.00 20.00 5,397,700 0
31-Aug-2026 20.00 20.00 19.00 19.00 14,259,400 0
28-Aug-2026 20.00 20.00 19.00 20.00 2,252,000 0
27-Aug-2026 19.00 20.00 19.00 20.00 7,161,200 0
26-Aug-2026 19.00 20.00 19.00 19.00 23,555,700 0
25-Aug-2026 19.00 19.00 19.00 19.00 0 0
24-Aug-2026 20.00 20.00 19.00 19.00 12,843,300 0
21-Aug-2026 20.00 21.00 20.00 20.00 22,312,100 0
20-Aug-2026 21.00 21.00 20.00 20.00 9,019,800 0
19-Aug-2026 20.00 21.00 20.00 20.00 6,613,800 0
18-Aug-2026 21.00 21.00 20.00 20.00 11,627,300 0
14-Aug-2026 21.00 21.00 20.00 21.00 5,200,700 0
13-Aug-2026 21.00 21.00 20.00 21.00 9,173,300 0
12-Aug-2026 22.00 22.00 21.00 21.00 12,419,900 0
11-Aug-2026 20.00 21.00 20.00 21.00 11,795,800 0
10-Aug-2026 21.00 21.00 21.00 21.00 11,241,000 0
07-Aug-2026 20.00 20.00 20.00 20.00 11,673,100 0
06-Aug-2026 21.00 22.00 21.00 21.00 14,317,800 0
05-Aug-2026 23.00 23.00 22.00 22.00 9,588,100 0
04-Aug-2026 23.00 23.00 22.00 23.00 27,421,000 0
03-Aug-2026 22.00 22.00 22.00 22.00 24,585,400 0
31-Jul-2026 21.00 21.00 20.00 20.00 13,210,000 0
30-Jul-2026 20.00 20.00 20.00 20.00 13,597,900 0
29-Jul-2026 20.00 20.00 19.00 20.00 4,668,500 0
28-Jul-2026 20.00 20.00 20.00 20.00 18,644,100 0
27-Jul-2026 22.00 22.00 21.00 21.00 3,840,900 0
24-Jul-2026 22.00 22.00 21.00 21.00 9,940,300 0
23-Jul-2026 21.00 22.00 21.00 22.00 20,439,400 0
22-Jul-2026 21.00 21.00 20.00 21.00 5,033,700 0
21-Jul-2026 21.00 21.00 20.00 20.00 17,538,300 0
20-Jul-2026 24.00 24.00 22.00 22.00 13,036,700 0
17-Jul-2026 22.00 23.00 22.00 23.00 28,948,000 0
16-Jul-2026 20.00 21.00 19.00 21.00 45,535,000 0
15-Jul-2026 20.00 20.00 20.00 20.00 32,860,700 0
14-Jul-2026 18.00 19.00 18.00 19.00 21,233,900 0
13-Jul-2026 17.00 18.00 17.00 18.00 30,398,800 0
10-Jul-2026 16.00 17.00 16.00 17.00 9,965,100 0
09-Jul-2026 17.00 17.00 16.00 16.00 7,106,900 0
08-Jul-2026 17.00 17.00 17.00 17.00 15,482,000 0
07-Jul-2026 17.00 18.00 17.00 18.00 4,921,400 0
06-Jul-2026 18.00 18.00 17.00 17.00 30,550,100 0
03-Jul-2026 16.00 17.00 16.00 17.00 2,994,200 0
02-Jul-2026 16.00 16.00 15.00 16.00 8,447,000 0
01-Jul-2026 16.00 16.00 15.00 16.00 5,288,500 0
30-Jun-2026 16.00 17.00 16.00 16.00 5,554,300 0
29-Jun-2026 17.00 17.00 16.00 17.00 4,125,800 0
26-Jun-2026 17.00 17.00 17.00 17.00 15,501,100 0
25-Jun-2026 17.00 18.00 17.00 18.00 4,195,800 0
24-Jun-2026 19.00 19.00 17.00 17.00 7,846,500 0
23-Jun-2026 18.00 19.00 18.00 18.00 3,535,200 0
22-Jun-2026 18.00 19.00 18.00 18.00 2,253,000 0
19-Jun-2026 19.00 19.00 18.00 18.00 8,748,300 0
18-Jun-2026 18.00 19.00 18.00 19.00 4,460,000 0
17-Jun-2026 19.00 19.00 18.00 18.00 14,407,600 0
15-Jun-2026 20.00 21.00 20.00 20.00 24,473,000 0
12-Jun-2026 20.00 20.00 20.00 20.00 6,312,100 0
11-Jun-2026 20.00 20.00 19.00 19.00 8,357,400 0
10-Jun-2026 20.00 20.00 19.00 20.00 20,462,100 0
09-Jun-2026 18.00 19.00 18.00 19.00 17,742,300 0
08-Jun-2026 18.00 18.00 18.00 18.00 2,206,500 0
05-Jun-2026 17.00 19.00 17.00 19.00 36,400,000 0
04-Jun-2026 18.00 18.00 18.00 18.00 26,150,000 0
03-Jun-2026 20.00 20.00 19.00 19.00 14,570,300 0
02-Jun-2026 21.00 21.00 21.00 21.00 3,717,500 0
29-May-2026 21.00 21.00 21.00 21.00 5,952,700 0
28-May-2026 20.00 20.00 20.00 20.00 0 0
27-May-2026 20.00 20.00 20.00 20.00 0 0
26-May-2026 22.00 22.00 20.00 20.00 15,860,400 0
25-May-2026 20.00 20.00 20.00 20.00 5,567,300 0
22-May-2026 18.00 19.00 18.00 19.00 17,454,200 0
21-May-2026 22.00 22.00 20.00 20.00 19,466,200 0
20-May-2026 22.00 23.00 21.00 22.00 17,310,500 0