Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
07-Feb-2025 12.00 12.00 11.00 12.00 789,800 0
06-Feb-2025 12.00 12.00 12.00 12.00 1,081,200 0
05-Feb-2025 11.00 12.00 11.00 12.00 73,800 0
04-Feb-2025 12.00 12.00 11.00 11.00 5,338,600 0
03-Feb-2025 12.00 12.00 12.00 12.00 5,547,100 0
31-Jan-2025 13.00 13.00 13.00 13.00 5,321,700 0
30-Jan-2025 13.00 14.00 13.00 14.00 2,345,700 0
24-Jan-2025 13.00 14.00 13.00 14.00 4,642,200 0
23-Jan-2025 14.00 14.00 13.00 13.00 2,525,100 0
22-Jan-2025 13.00 14.00 13.00 13.00 3,541,900 0
21-Jan-2025 13.00 13.00 13.00 13.00 1,875,300 0
20-Jan-2025 14.00 14.00 13.00 13.00 401,700 0
17-Jan-2025 13.00 14.00 13.00 13.00 1,315,300 0
16-Jan-2025 13.00 13.00 13.00 13.00 3,536,100 0
15-Jan-2025 14.00 14.00 13.00 13.00 6,335,100 0
14-Jan-2025 13.00 14.00 13.00 14.00 8,605,000 0
13-Jan-2025 14.00 14.00 13.00 13.00 6,655,000 0
10-Jan-2025 14.00 14.00 13.00 14.00 6,289,400 0
09-Jan-2025 13.00 13.00 13.00 13.00 11,048,100 0
08-Jan-2025 12.00 12.00 11.00 12.00 19,020,100 0
07-Jan-2025 12.00 12.00 11.00 12.00 1,863,200 0
06-Jan-2025 11.00 11.00 11.00 11.00 4,019,300 0
03-Jan-2025 11.00 12.00 11.00 12.00 6,246,600 0
02-Jan-2025 11.00 11.00 11.00 11.00 4,873,000 0
30-Dec-2024 10.00 11.00 10.00 11.00 3,164,000 0
27-Dec-2024 10.00 11.00 10.00 10.00 84,100 0
24-Dec-2024 10.00 11.00 10.00 10.00 4,213,900 0
23-Dec-2024 10.00 10.00 10.00 10.00 6,547,800 0
20-Dec-2024 11.00 11.00 10.00 10.00 524,700 0
19-Dec-2024 12.00 12.00 11.00 11.00 11,210,200 0
18-Dec-2024 13.00 13.00 12.00 12.00 8,046,400 0
17-Dec-2024 13.00 13.00 13.00 13.00 461,400 0
16-Dec-2024 14.00 14.00 13.00 14.00 367,000 0
13-Dec-2024 14.00 14.00 13.00 14.00 5,613,400 0
12-Dec-2024 14.00 14.00 14.00 14.00 8,885,800 0
11-Dec-2024 12.00 13.00 12.00 13.00 11,574,900 0
10-Dec-2024 12.00 12.00 12.00 12.00 3,052,900 0
09-Dec-2024 13.00 13.00 12.00 12.00 8,413,900 0
06-Dec-2024 12.00 12.00 12.00 12.00 4,049,800 0
05-Dec-2024 10.00 11.00 10.00 11.00 21,099,500 0
04-Dec-2024 11.00 11.00 10.00 10.00 23,900 0
03-Dec-2024 11.00 11.00 10.00 10.00 3,529,400 0
02-Dec-2024 10.00 11.00 10.00 11.00 2,436,900 0
29-Nov-2024 10.00 11.00 10.00 11.00 1,055,600 0
28-Nov-2024 11.00 11.00 11.00 11.00 44,300 0
26-Nov-2024 10.00 11.00 10.00 11.00 266,300 0
25-Nov-2024 11.00 11.00 10.00 11.00 18,600 0
22-Nov-2024 10.00 11.00 10.00 11.00 363,500 0
21-Nov-2024 10.00 11.00 10.00 10.00 1,391,700 0
20-Nov-2024 10.00 11.00 10.00 10.00 717,700 0
19-Nov-2024 10.00 11.00 10.00 11.00 4,328,000 0
18-Nov-2024 10.00 11.00 10.00 10.00 1,159,800 0
15-Nov-2024 10.00 11.00 10.00 10.00 164,000 0
14-Nov-2024 10.00 11.00 10.00 10.00 581,500 0
13-Nov-2024 10.00 11.00 10.00 10.00 1,452,300 0
12-Nov-2024 10.00 11.00 10.00 11.00 78,600 0
11-Nov-2024 10.00 11.00 10.00 10.00 823,900 0
08-Nov-2024 10.00 11.00 10.00 10.00 100,400 0
07-Nov-2024 10.00 11.00 10.00 10.00 2,501,300 0
06-Nov-2024 10.00 11.00 10.00 11.00 248,000 0
05-Nov-2024 10.00 11.00 10.00 10.00 86,800 0
04-Nov-2024 10.00 10.00 10.00 10.00 2,876,600 0
01-Nov-2024 10.00 10.00 10.00 10.00 6,157,400 0
31-Oct-2024 10.00 11.00 10.00 10.00 1,219,600 0
30-Oct-2024 11.00 11.00 10.00 10.00 6,976,900 0
29-Oct-2024 10.00 11.00 10.00 11.00 2,393,500 0
28-Oct-2024 10.00 11.00 10.00 10.00 8,218,200 0
25-Oct-2024 10.00 11.00 10.00 10.00 7,512,300 0
24-Oct-2024 10.00 11.00 10.00 10.00 4,979,000 0
23-Oct-2024 10.00 10.00 10.00 10.00 6,808,700 0
22-Oct-2024 11.00 11.00 10.00 10.00 16,332,200 0
21-Oct-2024 11.00 11.00 11.00 11.00 746,100 0
18-Oct-2024 10.00 11.00 10.00 10.00 4,752,000 0
17-Oct-2024 11.00 11.00 10.00 10.00 9,830,200 0
16-Oct-2024 10.00 10.00 10.00 10.00 2,804,100 0
15-Oct-2024 10.00 10.00 10.00 10.00 11,965,300 0
14-Oct-2024 11.00 11.00 10.00 10.00 2,930,400 0
11-Oct-2024 11.00 11.00 11.00 11.00 4,626,900 0
10-Oct-2024 12.00 12.00 11.00 12.00 3,828,300 0
09-Oct-2024 12.00 12.00 11.00 11.00 1,166,000 0
08-Oct-2024 11.00 12.00 11.00 12.00 1,526,800 0
07-Oct-2024 11.00 12.00 11.00 12.00 149,900 0
04-Oct-2024 12.00 12.00 11.00 11.00 48,200 0
03-Oct-2024 11.00 12.00 11.00 11.00 1,575,000 0
02-Oct-2024 12.00 12.00 11.00 11.00 1,498,200 0
01-Oct-2024 12.00 13.00 12.00 12.00 3,253,800 0
30-Sep-2024 11.00 12.00 11.00 12.00 2,117,800 0
27-Sep-2024 11.00 11.00 11.00 11.00 4,743,400 0
26-Sep-2024 10.00 11.00 10.00 10.00 11,828,000 0
25-Sep-2024 11.00 11.00 11.00 11.00 2,125,300 0
24-Sep-2024 12.00 12.00 12.00 12.00 15,774,400 0
23-Sep-2024 13.00 13.00 13.00 13.00 2,282,200 0
20-Sep-2024 14.00 14.00 14.00 14.00 2,029,900 0
19-Sep-2024 15.00 15.00 15.00 15.00 569,700 0
18-Sep-2024 17.00 17.00 16.00 16.00 3,058,400 0
17-Sep-2024 18.00 18.00 17.00 17.00 7,685,900 0
13-Sep-2024 18.00 18.00 18.00 18.00 5,085,700 0
12-Sep-2024 19.00 19.00 18.00 18.00 3,158,200 0
11-Sep-2024 19.00 19.00 19.00 19.00 2,211,500 0
10-Sep-2024 19.00 19.00 18.00 18.00 4,480,800 0