Price History - IKAI

Kembali ke Company
Ticker: IKAI
Company: Intikeramik Alamasri Industri Tbk
Date Open High Low Close Volume Value
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
09-Sep-2024 19.00 19.00 19.00 19.00 8,397,700 0
06-Sep-2024 19.00 19.00 19.00 19.00 10,690,600 0
05-Sep-2024 18.00 18.00 18.00 18.00 1,678,900 0
04-Sep-2024 17.00 17.00 17.00 17.00 377,200 0
03-Sep-2024 16.00 16.00 16.00 16.00 8,815,800 0
02-Sep-2024 16.00 16.00 15.00 15.00 4,344,700 0
30-Aug-2024 17.00 17.00 16.00 16.00 4,661,100 0
29-Aug-2024 17.00 17.00 17.00 17.00 8,376,300 0
28-Aug-2024 18.00 18.00 17.00 17.00 49,425,300 0
27-Aug-2024 17.00 17.00 17.00 17.00 825,500 0
26-Aug-2024 16.00 16.00 16.00 16.00 1,263,100 0
23-Aug-2024 15.00 15.00 15.00 15.00 507,300 0
22-Aug-2024 14.00 14.00 14.00 14.00 2,608,200 0
21-Aug-2024 13.00 13.00 13.00 13.00 2,654,000 0
20-Aug-2024 12.00 12.00 12.00 12.00 5,203,400 0
19-Aug-2024 11.00 11.00 11.00 11.00 5,881,400 0
16-Aug-2024 10.00 10.00 10.00 10.00 240,900 0
15-Aug-2024 11.00 11.00 10.00 11.00 1,016,000 0
14-Aug-2024 10.00 11.00 10.00 11.00 513,700 0
13-Aug-2024 10.00 10.00 10.00 10.00 3,240,600 0
12-Aug-2024 10.00 11.00 10.00 11.00 1,244,100 0
09-Aug-2024 11.00 11.00 10.00 10.00 61,200 0
08-Aug-2024 11.00 11.00 10.00 11.00 1,699,100 0
07-Aug-2024 11.00 11.00 11.00 11.00 1,066,600 0
06-Aug-2024 10.00 10.00 10.00 10.00 2,381,500 0
05-Aug-2024 11.00 11.00 10.00 10.00 1,233,800 0
02-Aug-2024 11.00 11.00 11.00 11.00 3,182,300 0
01-Aug-2024 11.00 12.00 11.00 12.00 1,002,600 0
31-Jul-2024 11.00 12.00 11.00 12.00 1,638,500 0
30-Jul-2024 10.00 11.00 10.00 11.00 3,866,800 0
29-Jul-2024 11.00 11.00 10.00 10.00 3,542,000 0
26-Jul-2024 10.00 11.00 10.00 11.00 435,100 0
25-Jul-2024 11.00 11.00 11.00 11.00 1,321,400 0
24-Jul-2024 11.00 11.00 11.00 11.00 5,786,700 0
23-Jul-2024 9.00 10.00 9.00 10.00 3,720,400 0
22-Jul-2024 8.00 9.00 8.00 9.00 3,392,100 0
19-Jul-2024 8.00 8.00 8.00 8.00 1,426,200 0
18-Jul-2024 7.00 8.00 7.00 8.00 3,695,000 0
17-Jul-2024 8.00 8.00 7.00 7.00 884,400 0
16-Jul-2024 8.00 8.00 8.00 8.00 762,600 0
15-Jul-2024 8.00 8.00 7.00 7.00 3,919,600 0
12-Jul-2024 8.00 8.00 7.00 8.00 32,900 0
11-Jul-2024 8.00 8.00 8.00 8.00 2,301,000 0
10-Jul-2024 8.00 8.00 7.00 7.00 136,700 0
09-Jul-2024 7.00 8.00 7.00 8.00 924,700 0
08-Jul-2024 8.00 8.00 8.00 8.00 921,900 0
05-Jul-2024 7.00 8.00 7.00 8.00 578,500 0