Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
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
19-May-2026 22.00 23.00 22.00 22.00 19,550,500 0
18-May-2026 23.00 23.00 22.00 22.00 25,951,200 0
15-May-2026 24.00 24.00 24.00 24.00 0 0
14-May-2026 24.00 24.00 24.00 24.00 0 0
13-May-2026 24.00 24.00 23.00 24.00 5,734,500 0
12-May-2026 24.00 24.00 23.00 24.00 12,511,500 0
11-May-2026 25.00 25.00 24.00 24.00 19,154,000 0
08-May-2026 26.00 26.00 25.00 25.00 16,767,700 0
07-May-2026 26.00 26.00 26.00 26.00 8,197,100 0
06-May-2026 25.00 26.00 25.00 26.00 23,862,900 0
05-May-2026 26.00 27.00 26.00 26.00 41,223,200 0
04-May-2026 27.00 27.00 27.00 27.00 45,106,200 0
30-Apr-2026 26.00 26.00 25.00 25.00 12,332,000 0
29-Apr-2026 26.00 27.00 26.00 26.00 18,067,000 0
28-Apr-2026 28.00 28.00 26.00 26.00 26,751,200 0
27-Apr-2026 26.00 27.00 26.00 27.00 37,934,800 0
24-Apr-2026 27.00 27.00 25.00 25.00 155,799,400 0
23-Apr-2026 27.00 27.00 27.00 27.00 166,625,700 0
22-Apr-2026 24.00 25.00 24.00 25.00 69,323,800 0
21-Apr-2026 22.00 23.00 22.00 23.00 33,810,400 0
20-Apr-2026 21.00 22.00 21.00 22.00 25,180,300 0
17-Apr-2026 23.00 23.00 22.00 22.00 27,600,000 0
16-Apr-2026 22.00 23.00 22.00 23.00 22,306,200 0
15-Apr-2026 21.00 22.00 21.00 22.00 29,887,400 0
14-Apr-2026 21.00 21.00 20.00 20.00 35,702,800 0
13-Apr-2026 22.00 22.00 21.00 21.00 51,807,100 0
10-Apr-2026 23.00 23.00 23.00 23.00 7,836,900 0
09-Apr-2026 23.00 23.00 23.00 23.00 8,454,100 0
08-Apr-2026 22.00 23.00 22.00 23.00 25,625,500 0
07-Apr-2026 22.00 22.00 21.00 21.00 11,002,900 0
06-Apr-2026 21.00 21.00 21.00 21.00 13,071,800 0
02-Apr-2026 22.00 22.00 21.00 21.00 5,104,000 0
01-Apr-2026 20.00 22.00 20.00 22.00 27,125,400 0
31-Mar-2026 22.00 23.00 21.00 21.00 57,882,100 0
30-Mar-2026 22.00 24.00 22.00 23.00 9,677,700 0
27-Mar-2026 26.00 26.00 24.00 24.00 35,452,400 0
26-Mar-2026 23.00 24.00 23.00 24.00 35,534,500 0
25-Mar-2026 21.00 22.00 21.00 22.00 19,272,500 0
17-Mar-2026 19.00 20.00 19.00 20.00 18,266,500 0
16-Mar-2026 20.00 20.00 19.00 19.00 10,362,400 0
13-Mar-2026 20.00 21.00 20.00 20.00 12,802,200 0
12-Mar-2026 22.00 22.00 21.00 21.00 14,045,000 0
11-Mar-2026 22.00 23.00 22.00 22.00 7,045,200 0
10-Mar-2026 21.00 22.00 21.00 22.00 16,637,800 0
09-Mar-2026 20.00 21.00 20.00 21.00 24,372,800 0
06-Mar-2026 23.00 23.00 22.00 22.00 13,604,400 0
05-Mar-2026 23.00 23.00 23.00 23.00 30,779,600 0