Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
29-Dec-2021 96.00 97.00 93.00 94.00 8,239,900 0
28-Dec-2021 98.00 100.00 94.00 95.00 12,390,400 0
27-Dec-2021 100.00 100.00 95.00 98.00 8,490,200 0
24-Dec-2021 107.00 114.00 99.00 99.00 196,146,400 0
23-Dec-2021 92.00 109.00 92.00 106.00 145,299,700 0
22-Dec-2021 93.00 95.00 90.00 92.00 5,036,900 0
21-Dec-2021 95.00 95.00 92.00 93.00 2,908,900 0
20-Dec-2021 97.00 97.00 93.00 94.00 3,161,000 0
17-Dec-2021 94.00 101.00 94.00 95.00 18,031,500 0
16-Dec-2021 96.00 96.00 94.00 94.00 1,309,500 0
15-Dec-2021 95.00 100.00 93.00 95.00 12,760,600 0
14-Dec-2021 99.00 99.00 94.00 95.00 1,270,400 0
13-Dec-2021 95.00 96.00 94.00 96.00 1,135,400 0
10-Dec-2021 96.00 96.00 94.00 95.00 1,758,900 0
09-Dec-2021 97.00 97.00 94.00 95.00 1,230,800 0
08-Dec-2021 95.00 97.00 94.00 96.00 2,265,900 0
07-Dec-2021 96.00 98.00 93.00 94.00 2,401,100 0
06-Dec-2021 93.00 101.00 93.00 96.00 12,125,500 0
03-Dec-2021 93.00 93.00 91.00 93.00 2,232,500 0
02-Dec-2021 94.00 95.00 92.00 93.00 1,810,100 0
01-Dec-2021 94.00 97.00 93.00 93.00 2,704,300 0
30-Nov-2021 96.00 100.00 94.00 94.00 7,506,200 0
29-Nov-2021 100.00 102.00 95.00 96.00 8,801,000 0
26-Nov-2021 101.00 102.00 98.00 98.00 5,416,800 0
25-Nov-2021 102.00 103.00 101.00 101.00 3,065,100 0
24-Nov-2021 102.00 104.00 101.00 101.00 3,748,300 0
23-Nov-2021 102.00 105.00 102.00 103.00 7,130,500 0
22-Nov-2021 103.00 103.00 100.00 102.00 5,172,200 0
19-Nov-2021 103.00 103.00 101.00 102.00 6,410,000 0
18-Nov-2021 103.00 104.00 102.00 103.00 3,014,100 0
17-Nov-2021 104.00 104.00 102.00 103.00 3,059,800 0
16-Nov-2021 103.00 104.00 102.00 103.00 4,617,800 0
15-Nov-2021 104.00 105.00 102.00 103.00 10,939,400 0
12-Nov-2021 106.00 106.00 104.00 104.00 5,707,800 0
11-Nov-2021 106.00 110.00 105.00 105.00 21,426,700 0
10-Nov-2021 106.00 106.00 105.00 106.00 1,921,700 0
09-Nov-2021 106.00 106.00 105.00 106.00 2,461,900 0
08-Nov-2021 106.00 107.00 105.00 106.00 4,830,500 0
05-Nov-2021 106.00 108.00 106.00 106.00 4,639,400 0
04-Nov-2021 106.00 108.00 106.00 107.00 3,259,400 0
03-Nov-2021 105.00 110.00 104.00 106.00 19,485,800 0
02-Nov-2021 106.00 107.00 105.00 105.00 2,846,600 0
01-Nov-2021 107.00 107.00 105.00 106.00 1,871,500 0
29-Oct-2021 107.00 107.00 105.00 106.00 5,070,200 0
28-Oct-2021 107.00 107.00 105.00 106.00 3,952,400 0
27-Oct-2021 107.00 107.00 106.00 106.00 4,386,900 0
26-Oct-2021 108.00 108.00 106.00 107.00 5,146,600 0
25-Oct-2021 108.00 109.00 106.00 108.00 2,546,100 0
22-Oct-2021 108.00 110.00 106.00 108.00 8,973,100 0
21-Oct-2021 107.00 110.00 106.00 108.00 14,318,600 0
19-Oct-2021 106.00 107.00 105.00 106.00 2,760,300 0
18-Oct-2021 105.00 107.00 105.00 106.00 2,755,700 0
15-Oct-2021 105.00 107.00 105.00 105.00 4,434,500 0
14-Oct-2021 105.00 107.00 105.00 105.00 6,180,000 0
13-Oct-2021 106.00 107.00 104.00 105.00 8,524,600 0
12-Oct-2021 108.00 108.00 105.00 106.00 7,779,000 0
11-Oct-2021 106.00 112.00 106.00 106.00 22,788,100 0
08-Oct-2021 106.00 107.00 105.00 106.00 3,749,500 0
07-Oct-2021 106.00 108.00 105.00 106.00 6,547,100 0
06-Oct-2021 108.00 110.00 106.00 107.00 7,310,200 0
05-Oct-2021 106.00 109.00 105.00 108.00 11,491,000 0
04-Oct-2021 107.00 109.00 105.00 106.00 13,622,300 0
01-Oct-2021 108.00 109.00 106.00 107.00 8,558,600 0
30-Sep-2021 111.00 112.00 108.00 108.00 19,498,400 0
29-Sep-2021 110.00 115.00 109.00 111.00 27,689,300 0
28-Sep-2021 110.00 113.00 108.00 110.00 20,925,200 0
27-Sep-2021 108.00 115.00 107.00 109.00 39,377,700 0
24-Sep-2021 110.00 117.00 107.00 108.00 79,119,800 0
23-Sep-2021 118.00 119.00 110.00 110.00 54,463,400 0
22-Sep-2021 108.00 121.00 105.00 118.00 130,478,600 0
21-Sep-2021 109.00 109.00 106.00 107.00 7,779,400 0
20-Sep-2021 107.00 111.00 107.00 108.00 21,566,800 0
17-Sep-2021 110.00 113.00 107.00 107.00 7,388,300 0
16-Sep-2021 106.00 109.00 106.00 108.00 8,295,300 0
15-Sep-2021 107.00 109.00 106.00 106.00 7,084,200 0
14-Sep-2021 106.00 110.00 106.00 107.00 16,867,900 0
13-Sep-2021 106.00 108.00 105.00 106.00 6,470,200 0
10-Sep-2021 106.00 107.00 105.00 105.00 14,004,300 0
09-Sep-2021 110.00 111.00 106.00 106.00 26,585,000 0
08-Sep-2021 106.00 118.00 105.00 110.00 185,065,000 0
07-Sep-2021 105.00 108.00 104.00 105.00 15,246,500 0
06-Sep-2021 106.00 106.00 104.00 105.00 9,007,400 0
03-Sep-2021 107.00 108.00 105.00 105.00 16,092,700 0
02-Sep-2021 108.00 113.00 105.00 106.00 56,326,500 0
01-Sep-2021 107.00 111.00 105.00 106.00 43,072,800 0
31-Aug-2021 107.00 111.00 104.00 106.00 44,116,800 0
30-Aug-2021 103.00 110.00 103.00 105.00 25,984,500 0
27-Aug-2021 116.00 117.00 107.00 107.00 77,230,000 0
26-Aug-2021 105.00 119.00 103.00 114.00 234,028,700 0
25-Aug-2021 105.00 105.00 103.00 104.00 5,573,800 0
24-Aug-2021 104.00 107.00 103.00 105.00 11,515,600 0
23-Aug-2021 106.00 106.00 103.00 104.00 4,575,500 0
20-Aug-2021 103.00 106.00 101.00 103.00 11,881,100 0
19-Aug-2021 103.00 104.00 101.00 102.00 8,035,000 0
18-Aug-2021 103.00 110.00 102.00 103.00 19,697,900 0
16-Aug-2021 105.00 105.00 102.00 102.00 5,551,100 0
13-Aug-2021 105.00 107.00 103.00 104.00 4,433,400 0
12-Aug-2021 105.00 107.00 102.00 105.00 10,342,800 0
10-Aug-2021 108.00 115.00 104.00 105.00 43,994,700 0
09-Aug-2021 108.00 108.00 104.00 105.00 11,371,600 0