Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 1,000 0
01-Apr-2024 50.00 50.00 50.00 50.00 5,900 0
28-Mar-2024 50.00 50.00 50.00 50.00 2,700 0
27-Mar-2024 50.00 50.00 50.00 50.00 3,400 0
26-Mar-2024 50.00 50.00 50.00 50.00 1,000 0
25-Mar-2024 50.00 50.00 50.00 50.00 471,200 0
22-Mar-2024 50.00 50.00 50.00 50.00 1,600 0
21-Mar-2024 50.00 50.00 50.00 50.00 3,400 0
20-Mar-2024 50.00 50.00 50.00 50.00 56,200 0
19-Mar-2024 50.00 50.00 50.00 50.00 10,500 0
18-Mar-2024 50.00 50.00 50.00 50.00 13,600 0
15-Mar-2024 50.00 50.00 50.00 50.00 3,400 0
14-Mar-2024 50.00 50.00 50.00 50.00 8,200 0
13-Mar-2024 50.00 50.00 50.00 50.00 6,900 0
08-Mar-2024 50.00 50.00 50.00 50.00 36,700 0
07-Mar-2024 50.00 50.00 50.00 50.00 83,800 0
06-Mar-2024 50.00 50.00 50.00 50.00 4,700 0
05-Mar-2024 50.00 50.00 50.00 50.00 0 0
04-Mar-2024 50.00 50.00 50.00 50.00 8,800 0
01-Mar-2024 50.00 50.00 50.00 50.00 718,100 0
29-Feb-2024 50.00 50.00 50.00 50.00 3,200 0
28-Feb-2024 50.00 50.00 50.00 50.00 6,700 0
27-Feb-2024 50.00 50.00 50.00 50.00 4,600 0
26-Feb-2024 50.00 50.00 50.00 50.00 53,100 0
23-Feb-2024 50.00 51.00 50.00 50.00 810,000 0
22-Feb-2024 50.00 50.00 50.00 50.00 7,800 0
21-Feb-2024 50.00 50.00 50.00 50.00 82,200 0
20-Feb-2024 50.00 50.00 50.00 50.00 17,800 0
19-Feb-2024 50.00 50.00 50.00 50.00 600 0
16-Feb-2024 50.00 50.00 50.00 50.00 3,500 0
15-Feb-2024 50.00 50.00 50.00 50.00 15,800 0
13-Feb-2024 50.00 50.00 50.00 50.00 37,800 0
12-Feb-2024 50.00 50.00 50.00 50.00 21,000 0
07-Feb-2024 50.00 50.00 50.00 50.00 14,500 0
06-Feb-2024 50.00 50.00 50.00 50.00 9,100 0
05-Feb-2024 50.00 50.00 50.00 50.00 12,900 0
02-Feb-2024 50.00 50.00 50.00 50.00 92,100 0
01-Feb-2024 50.00 50.00 50.00 50.00 1,900 0
31-Jan-2024 50.00 50.00 50.00 50.00 11,800 0
30-Jan-2024 50.00 50.00 50.00 50.00 11,200 0
29-Jan-2024 50.00 50.00 50.00 50.00 20,500 0
26-Jan-2024 50.00 50.00 50.00 50.00 22,600 0
25-Jan-2024 50.00 50.00 50.00 50.00 30,200 0
24-Jan-2024 50.00 50.00 50.00 50.00 17,800 0
23-Jan-2024 50.00 50.00 50.00 50.00 581,200 0
22-Jan-2024 50.00 50.00 50.00 50.00 20,300 0
19-Jan-2024 50.00 50.00 50.00 50.00 20,700 0
18-Jan-2024 50.00 50.00 50.00 50.00 26,800 0
17-Jan-2024 50.00 50.00 50.00 50.00 8,200 0
16-Jan-2024 50.00 50.00 50.00 50.00 80,100 0
15-Jan-2024 50.00 50.00 50.00 50.00 65,900 0
12-Jan-2024 50.00 51.00 50.00 50.00 177,500 0
11-Jan-2024 50.00 51.00 50.00 50.00 542,700 0
10-Jan-2024 51.00 51.00 50.00 50.00 257,000 0
09-Jan-2024 50.00 51.00 50.00 50.00 2,742,900 0
08-Jan-2024 50.00 51.00 50.00 51.00 957,900 0
05-Jan-2024 51.00 52.00 50.00 51.00 4,872,300 0
04-Jan-2024 51.00 52.00 50.00 51.00 6,927,100 0
03-Jan-2024 50.00 53.00 50.00 51.00 10,271,300 0
02-Jan-2024 50.00 51.00 50.00 50.00 689,800 0
29-Dec-2023 50.00 50.00 50.00 50.00 145,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 13,500 0
27-Dec-2023 50.00 50.00 50.00 50.00 35,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 4,500 0
21-Dec-2023 50.00 50.00 50.00 50.00 41,400 0
20-Dec-2023 50.00 50.00 50.00 50.00 244,700 0
19-Dec-2023 50.00 50.00 50.00 50.00 283,300 0
18-Dec-2023 50.00 51.00 50.00 50.00 1,275,100 0
15-Dec-2023 50.00 50.00 50.00 50.00 176,700 0
14-Dec-2023 50.00 50.00 50.00 50.00 90,100 0
13-Dec-2023 50.00 50.00 50.00 50.00 847,000 0
12-Dec-2023 50.00 51.00 50.00 50.00 205,200 0
11-Dec-2023 50.00 51.00 50.00 50.00 355,200 0
08-Dec-2023 51.00 51.00 50.00 51.00 437,800 0
07-Dec-2023 51.00 51.00 50.00 50.00 957,300 0
06-Dec-2023 50.00 51.00 50.00 51.00 494,800 0
05-Dec-2023 50.00 51.00 50.00 51.00 1,159,200 0
04-Dec-2023 51.00 51.00 50.00 51.00 957,600 0
01-Dec-2023 50.00 51.00 50.00 51.00 92,500 0
30-Nov-2023 51.00 51.00 50.00 51.00 2,488,300 0
29-Nov-2023 50.00 52.00 50.00 52.00 1,850,000 0
28-Nov-2023 51.00 51.00 50.00 50.00 3,114,900 0
27-Nov-2023 52.00 52.00 50.00 50.00 1,410,700 0
24-Nov-2023 51.00 52.00 51.00 52.00 155,100 0
23-Nov-2023 51.00 53.00 50.00 51.00 8,491,600 0
22-Nov-2023 52.00 53.00 51.00 52.00 3,797,800 0
21-Nov-2023 51.00 52.00 51.00 52.00 1,874,000 0
20-Nov-2023 52.00 53.00 51.00 51.00 2,646,200 0
17-Nov-2023 53.00 53.00 52.00 52.00 7,689,300 0
16-Nov-2023 53.00 54.00 52.00 53.00 7,668,300 0
15-Nov-2023 52.00 54.00 51.00 53.00 4,659,300 0
14-Nov-2023 53.00 53.00 51.00 52.00 2,106,900 0
13-Nov-2023 52.00 53.00 51.00 52.00 4,723,400 0
10-Nov-2023 51.00 52.00 51.00 51.00 160,800 0
09-Nov-2023 52.00 53.00 51.00 51.00 1,832,300 0
08-Nov-2023 53.00 54.00 52.00 52.00 2,329,800 0
07-Nov-2023 53.00 55.00 52.00 53.00 1,920,700 0
06-Nov-2023 53.00 54.00 52.00 53.00 4,580,700 0
03-Nov-2023 53.00 55.00 52.00 53.00 9,030,900 0
02-Nov-2023 52.00 56.00 52.00 53.00 9,412,900 0