Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 52.00 54.00 52.00 52.00 3,004,500 0
31-Oct-2023 53.00 54.00 52.00 52.00 5,820,200 0
30-Oct-2023 53.00 55.00 52.00 53.00 6,647,100 0
27-Oct-2023 54.00 55.00 53.00 54.00 8,116,400 0
26-Oct-2023 54.00 55.00 53.00 54.00 4,337,500 0
25-Oct-2023 55.00 55.00 54.00 54.00 4,067,000 0
24-Oct-2023 54.00 56.00 53.00 55.00 7,952,400 0
23-Oct-2023 53.00 59.00 53.00 54.00 25,518,300 0
20-Oct-2023 54.00 57.00 53.00 53.00 17,284,600 0
19-Oct-2023 56.00 56.00 53.00 54.00 4,569,200 0
18-Oct-2023 53.00 58.00 52.00 55.00 19,629,700 0
17-Oct-2023 52.00 57.00 51.00 53.00 30,040,100 0
16-Oct-2023 52.00 52.00 51.00 51.00 2,967,500 0
13-Oct-2023 52.00 53.00 51.00 51.00 11,859,400 0
12-Oct-2023 55.00 56.00 52.00 53.00 12,274,700 0
11-Oct-2023 51.00 64.00 50.00 54.00 99,618,000 0
10-Oct-2023 50.00 52.00 50.00 51.00 185,600 0
09-Oct-2023 52.00 52.00 50.00 51.00 2,796,400 0
06-Oct-2023 51.00 52.00 50.00 51.00 4,179,700 0
05-Oct-2023 50.00 52.00 50.00 51.00 5,336,400 0
04-Oct-2023 51.00 51.00 50.00 51.00 974,100 0
03-Oct-2023 50.00 52.00 50.00 51.00 7,069,500 0
02-Oct-2023 51.00 51.00 50.00 51.00 187,400 0
29-Sep-2023 50.00 51.00 50.00 51.00 1,586,200 0
27-Sep-2023 50.00 51.00 50.00 51.00 591,300 0
26-Sep-2023 51.00 51.00 50.00 50.00 1,665,700 0
25-Sep-2023 51.00 51.00 50.00 51.00 328,700 0
22-Sep-2023 51.00 51.00 50.00 51.00 1,002,600 0
21-Sep-2023 50.00 54.00 50.00 51.00 11,892,400 0
20-Sep-2023 51.00 51.00 50.00 50.00 3,724,900 0
19-Sep-2023 52.00 52.00 50.00 51.00 5,037,700 0
18-Sep-2023 53.00 53.00 52.00 53.00 203,500 0
15-Sep-2023 54.00 54.00 52.00 53.00 246,800 0
14-Sep-2023 53.00 54.00 53.00 53.00 455,100 0
13-Sep-2023 53.00 54.00 52.00 53.00 2,626,000 0
12-Sep-2023 54.00 54.00 52.00 53.00 1,938,900 0
11-Sep-2023 54.00 54.00 53.00 54.00 874,400 0
08-Sep-2023 54.00 54.00 53.00 53.00 986,400 0
07-Sep-2023 54.00 55.00 53.00 54.00 3,358,500 0
06-Sep-2023 54.00 55.00 54.00 54.00 968,400 0
05-Sep-2023 55.00 55.00 54.00 55.00 719,400 0
04-Sep-2023 54.00 55.00 54.00 54.00 534,400 0
01-Sep-2023 55.00 56.00 54.00 55.00 2,057,100 0
31-Aug-2023 55.00 56.00 54.00 55.00 993,000 0
30-Aug-2023 55.00 55.00 54.00 55.00 2,116,900 0
29-Aug-2023 55.00 55.00 54.00 55.00 2,094,100 0