Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
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
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