Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
04-Mar-2026 21.00 22.00 21.00 21.00 47,048,500 0
03-Mar-2026 23.00 23.00 23.00 23.00 20,096,800 0
02-Mar-2026 25.00 25.00 24.00 24.00 62,767,700 0
27-Feb-2026 23.00 25.00 23.00 25.00 74,291,600 0
26-Feb-2026 23.00 23.00 23.00 23.00 32,950,900 0
25-Feb-2026 23.00 23.00 23.00 23.00 22,904,800 0
24-Feb-2026 22.00 23.00 22.00 23.00 33,312,900 0
23-Feb-2026 22.00 23.00 22.00 22.00 19,273,000 0
20-Feb-2026 23.00 23.00 22.00 22.00 22,565,000 0
19-Feb-2026 23.00 23.00 22.00 22.00 32,579,700 0
18-Feb-2026 24.00 24.00 22.00 23.00 45,552,600 0
13-Feb-2026 24.00 24.00 24.00 24.00 23,972,100 0
12-Feb-2026 26.00 26.00 25.00 25.00 56,717,600 0
11-Feb-2026 24.00 25.00 24.00 25.00 87,766,200 0
10-Feb-2026 22.00 24.00 22.00 23.00 51,901,700 0
09-Feb-2026 20.00 23.00 20.00 23.00 46,462,000 0
06-Feb-2026 20.00 21.00 20.00 21.00 49,947,900 0
05-Feb-2026 26.00 26.00 22.00 22.00 101,021,400 0
04-Feb-2026 24.00 24.00 24.00 24.00 57,747,800 0
03-Feb-2026 20.00 22.00 20.00 22.00 44,676,800 0
02-Feb-2026 23.00 23.00 20.00 20.00 80,762,000 0
30-Jan-2026 22.00 22.00 22.00 22.00 26,628,400 0
29-Jan-2026 20.00 20.00 20.00 20.00 40,259,600 0
28-Jan-2026 23.00 23.00 22.00 22.00 52,515,100 0
27-Jan-2026 24.00 24.00 24.00 24.00 77,259,300 0
26-Jan-2026 27.00 29.00 25.00 25.00 103,103,900 0
23-Jan-2026 27.00 27.00 27.00 27.00 28,609,600 0
22-Jan-2026 30.00 30.00 29.00 29.00 83,238,600 0
21-Jan-2026 32.00 35.00 32.00 32.00 92,035,700 0
20-Jan-2026 33.00 35.00 32.00 32.00 165,891,900 0
19-Jan-2026 39.00 39.00 33.00 33.00 273,816,800 0
15-Jan-2026 36.00 36.00 36.00 36.00 36,729,200 0
14-Jan-2026 33.00 33.00 33.00 33.00 21,198,300 0
13-Jan-2026 30.00 30.00 30.00 30.00 87,746,600 0
12-Jan-2026 28.00 28.00 28.00 28.00 49,234,400 0
09-Jan-2026 28.00 28.00 26.00 26.00 130,075,100 0
08-Jan-2026 25.00 26.00 25.00 26.00 60,522,100 0
07-Jan-2026 23.00 24.00 23.00 24.00 74,972,600 0
06-Jan-2026 23.00 23.00 23.00 23.00 66,546,600 0
05-Jan-2026 22.00 23.00 22.00 23.00 61,876,700 0
02-Jan-2026 20.00 21.00 20.00 21.00 38,722,300 0
30-Dec-2025 20.00 20.00 19.00 20.00 27,776,100 0
29-Dec-2025 21.00 21.00 19.00 20.00 87,041,600 0
24-Dec-2025 20.00 21.00 20.00 21.00 40,581,500 0
23-Dec-2025 21.00 22.00 21.00 22.00 100,893,800 0
22-Dec-2025 20.00 20.00 20.00 20.00 48,146,000 0
19-Dec-2025 19.00 19.00 19.00 19.00 158,993,000 0
18-Dec-2025 23.00 23.00 21.00 21.00 110,341,400 0
17-Dec-2025 22.00 23.00 22.00 23.00 163,249,100 0
16-Dec-2025 22.00 22.00 22.00 22.00 104,602,400 0
15-Dec-2025 24.00 24.00 24.00 24.00 188,850,600 0
12-Dec-2025 22.00 22.00 22.00 22.00 100,190,700 0
11-Dec-2025 20.00 20.00 20.00 20.00 96,985,500 0
10-Dec-2025 18.00 19.00 17.00 19.00 347,208,400 0
09-Dec-2025 18.00 18.00 18.00 18.00 77,046,500 0
08-Dec-2025 17.00 17.00 17.00 17.00 26,010,900 0
05-Dec-2025 16.00 16.00 16.00 16.00 24,855,300 0
04-Dec-2025 15.00 15.00 15.00 15.00 41,580,800 0
03-Dec-2025 14.00 14.00 13.00 14.00 207,090,100 0
02-Dec-2025 14.00 14.00 13.00 13.00 110,555,300 0
01-Dec-2025 13.00 14.00 13.00 13.00 95,261,800 0
28-Nov-2025 14.00 14.00 13.00 13.00 194,489,500 0
27-Nov-2025 13.00 13.00 13.00 13.00 35,216,300 0
26-Nov-2025 13.00 13.00 12.00 12.00 83,978,600 0
25-Nov-2025 14.00 14.00 13.00 13.00 132,679,000 0
24-Nov-2025 14.00 15.00 13.00 13.00 101,400,700 0
21-Nov-2025 14.00 14.00 14.00 14.00 104,299,000 0
20-Nov-2025 15.00 16.00 14.00 14.00 91,503,200 0
19-Nov-2025 16.00 16.00 15.00 15.00 77,308,900 0
18-Nov-2025 15.00 16.00 15.00 15.00 55,009,700 0
17-Nov-2025 16.00 16.00 16.00 16.00 35,889,200 0
14-Nov-2025 16.00 17.00 16.00 17.00 17,161,600 0
13-Nov-2025 18.00 18.00 16.00 16.00 161,214,900 0
12-Nov-2025 17.00 17.00 17.00 17.00 4,030,900 0
11-Nov-2025 16.00 16.00 16.00 16.00 9,764,600 0
10-Nov-2025 15.00 15.00 15.00 15.00 68,962,100 0
07-Nov-2025 14.00 14.00 14.00 14.00 40,513,500 0
06-Nov-2025 14.00 14.00 13.00 13.00 20,250,500 0
05-Nov-2025 13.00 14.00 13.00 13.00 58,915,200 0
04-Nov-2025 14.00 15.00 14.00 14.00 31,940,700 0
03-Nov-2025 14.00 14.00 14.00 14.00 44,987,900 0
31-Oct-2025 13.00 14.00 13.00 13.00 32,341,600 0
30-Oct-2025 15.00 15.00 13.00 13.00 42,732,100 0
29-Oct-2025 13.00 15.00 13.00 14.00 52,732,500 0
28-Oct-2025 14.00 15.00 14.00 14.00 77,410,100 0
27-Oct-2025 16.00 16.00 15.00 15.00 70,260,000 0
24-Oct-2025 17.00 18.00 16.00 16.00 33,641,300 0
23-Oct-2025 18.00 18.00 17.00 17.00 48,629,500 0
22-Oct-2025 18.00 18.00 16.00 18.00 126,948,000 0
21-Oct-2025 17.00 17.00 17.00 17.00 63,347,400 0
20-Oct-2025 16.00 16.00 16.00 16.00 17,834,300 0
17-Oct-2025 17.00 17.00 17.00 17.00 11,020,600 0
16-Oct-2025 18.00 18.00 18.00 18.00 10,040,500 0
15-Oct-2025 19.00 19.00 19.00 19.00 37,795,400 0
14-Oct-2025 21.00 21.00 21.00 21.00 27,202,500 0
13-Oct-2025 22.00 23.00 22.00 23.00 45,126,200 0
10-Oct-2025 23.00 23.00 21.00 21.00 95,188,000 0
09-Oct-2025 25.00 25.00 23.00 23.00 83,008,300 0
08-Oct-2025 23.00 23.00 23.00 23.00 36,948,200 0
07-Oct-2025 21.00 21.00 21.00 21.00 24,050,900 0