Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
29-Dec-2022 62.00 63.00 59.00 60.00 3,237,500 0
28-Dec-2022 63.00 65.00 60.00 62.00 6,402,100 0
27-Dec-2022 63.00 65.00 62.00 62.00 5,314,300 0
26-Dec-2022 66.00 68.00 62.00 62.00 12,413,300 0
23-Dec-2022 69.00 70.00 65.00 66.00 20,490,800 0
22-Dec-2022 65.00 72.00 62.00 69.00 107,343,900 0
21-Dec-2022 62.00 63.00 58.00 58.00 2,072,100 0
20-Dec-2022 66.00 66.00 60.00 62.00 2,222,500 0
19-Dec-2022 59.00 63.00 58.00 60.00 4,166,500 0
16-Dec-2022 62.00 62.00 58.00 59.00 570,900 0
15-Dec-2022 60.00 61.00 59.00 59.00 454,200 0
14-Dec-2022 60.00 61.00 58.00 60.00 3,141,500 0
13-Dec-2022 56.00 61.00 56.00 59.00 7,152,200 0
12-Dec-2022 56.00 57.00 55.00 56.00 1,740,200 0
09-Dec-2022 54.00 58.00 54.00 56.00 2,491,800 0
08-Dec-2022 55.00 56.00 53.00 55.00 2,286,600 0
07-Dec-2022 58.00 59.00 55.00 56.00 4,013,400 0
06-Dec-2022 56.00 61.00 56.00 58.00 871,700 0
05-Dec-2022 62.00 62.00 58.00 60.00 3,434,300 0
02-Dec-2022 63.00 63.00 60.00 62.00 3,060,200 0
01-Dec-2022 63.00 63.00 61.00 63.00 1,259,900 0
30-Nov-2022 64.00 65.00 62.00 63.00 4,695,600 0
29-Nov-2022 63.00 63.00 62.00 63.00 869,900 0
28-Nov-2022 62.00 63.00 61.00 63.00 629,600 0
25-Nov-2022 62.00 63.00 61.00 62.00 770,100 0
24-Nov-2022 63.00 64.00 62.00 62.00 633,800 0
23-Nov-2022 64.00 64.00 62.00 63.00 659,500 0
22-Nov-2022 64.00 64.00 63.00 64.00 1,023,000 0
21-Nov-2022 64.00 64.00 63.00 64.00 224,400 0
18-Nov-2022 65.00 65.00 63.00 64.00 473,200 0
17-Nov-2022 64.00 65.00 64.00 64.00 429,200 0
16-Nov-2022 65.00 65.00 64.00 64.00 582,100 0
15-Nov-2022 65.00 68.00 63.00 65.00 5,336,700 0
14-Nov-2022 64.00 65.00 63.00 65.00 835,600 0
11-Nov-2022 64.00 66.00 64.00 64.00 2,646,500 0
10-Nov-2022 65.00 66.00 64.00 64.00 1,351,700 0
09-Nov-2022 65.00 66.00 64.00 65.00 1,078,200 0
08-Nov-2022 66.00 66.00 64.00 65.00 774,900 0
07-Nov-2022 65.00 66.00 64.00 66.00 1,080,000 0
04-Nov-2022 65.00 66.00 64.00 65.00 1,486,600 0
03-Nov-2022 65.00 66.00 65.00 65.00 1,622,100 0
02-Nov-2022 65.00 67.00 65.00 65.00 2,100,400 0
01-Nov-2022 66.00 70.00 65.00 65.00 13,043,300 0
31-Oct-2022 67.00 67.00 65.00 66.00 2,410,600 0
28-Oct-2022 66.00 67.00 65.00 67.00 1,716,500 0
27-Oct-2022 66.00 70.00 65.00 66.00 9,950,900 0
26-Oct-2022 66.00 67.00 65.00 66.00 1,015,200 0
25-Oct-2022 67.00 67.00 65.00 65.00 3,264,800 0
24-Oct-2022 66.00 69.00 65.00 67.00 4,665,000 0
21-Oct-2022 67.00 67.00 65.00 66.00 3,956,400 0
20-Oct-2022 66.00 67.00 65.00 67.00 3,413,800 0
19-Oct-2022 66.00 66.00 64.00 66.00 969,800 0
18-Oct-2022 64.00 66.00 64.00 65.00 2,337,800 0
17-Oct-2022 68.00 68.00 64.00 66.00 2,919,900 0
14-Oct-2022 63.00 69.00 63.00 67.00 770,300 0
13-Oct-2022 69.00 70.00 67.00 67.00 1,895,700 0
12-Oct-2022 72.00 75.00 67.00 69.00 20,684,600 0
11-Oct-2022 72.00 72.00 71.00 72.00 612,100 0
10-Oct-2022 73.00 73.00 71.00 72.00 1,721,100 0
07-Oct-2022 71.00 73.00 71.00 72.00 2,493,500 0
06-Oct-2022 73.00 74.00 71.00 71.00 6,025,600 0
05-Oct-2022 78.00 78.00 72.00 73.00 1,517,900 0
04-Oct-2022 74.00 74.00 72.00 74.00 1,537,400 0
03-Oct-2022 73.00 73.00 72.00 72.00 1,119,300 0
30-Sep-2022 73.00 74.00 71.00 73.00 3,042,200 0
29-Sep-2022 74.00 74.00 72.00 73.00 2,585,000 0
28-Sep-2022 73.00 74.00 73.00 73.00 1,826,600 0
27-Sep-2022 73.00 74.00 72.00 74.00 3,582,000 0
26-Sep-2022 71.00 75.00 71.00 73.00 5,087,100 0
23-Sep-2022 80.00 80.00 72.00 74.00 2,715,600 0
22-Sep-2022 73.00 75.00 71.00 73.00 15,254,400 0
21-Sep-2022 71.00 73.00 71.00 72.00 1,541,600 0
20-Sep-2022 73.00 73.00 72.00 72.00 1,489,000 0
19-Sep-2022 74.00 74.00 71.00 73.00 4,453,800 0
16-Sep-2022 74.00 74.00 72.00 73.00 7,906,900 0
15-Sep-2022 76.00 76.00 73.00 74.00 2,805,000 0
14-Sep-2022 74.00 75.00 73.00 74.00 2,842,000 0
13-Sep-2022 75.00 77.00 74.00 74.00 25,024,900 0
12-Sep-2022 73.00 75.00 73.00 74.00 3,748,300 0
09-Sep-2022 74.00 75.00 73.00 74.00 4,688,900 0
08-Sep-2022 75.00 75.00 73.00 74.00 3,940,200 0
07-Sep-2022 74.00 75.00 73.00 74.00 4,661,600 0
06-Sep-2022 75.00 75.00 73.00 74.00 6,747,200 0
05-Sep-2022 74.00 78.00 73.00 74.00 39,979,700 0
02-Sep-2022 73.00 74.00 73.00 73.00 2,050,400 0
01-Sep-2022 75.00 75.00 73.00 73.00 3,771,100 0
31-Aug-2022 74.00 78.00 73.00 74.00 47,307,000 0
30-Aug-2022 73.00 74.00 73.00 74.00 2,842,300 0
29-Aug-2022 73.00 74.00 72.00 73.00 3,924,800 0
26-Aug-2022 74.00 77.00 72.00 73.00 24,404,400 0
25-Aug-2022 72.00 74.00 72.00 74.00 487,100 0
24-Aug-2022 72.00 74.00 71.00 72.00 3,416,400 0
23-Aug-2022 72.00 73.00 71.00 72.00 1,711,300 0
22-Aug-2022 73.00 73.00 71.00 72.00 3,360,100 0
19-Aug-2022 74.00 74.00 72.00 73.00 1,812,200 0
18-Aug-2022 74.00 74.00 73.00 74.00 1,633,100 0
16-Aug-2022 74.00 75.00 73.00 73.00 2,350,000 0
15-Aug-2022 75.00 75.00 73.00 74.00 1,994,800 0
12-Aug-2022 74.00 75.00 74.00 75.00 908,500 0
11-Aug-2022 75.00 75.00 73.00 74.00 4,956,600 0