Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 54.00 55.00 54.00 55.00 1,167,800 0
25-Aug-2023 55.00 57.00 53.00 54.00 7,377,900 0
24-Aug-2023 54.00 55.00 53.00 54.00 1,382,500 0
23-Aug-2023 54.00 55.00 53.00 54.00 2,634,400 0
22-Aug-2023 54.00 55.00 54.00 54.00 2,865,400 0
21-Aug-2023 55.00 55.00 54.00 55.00 2,234,100 0
18-Aug-2023 55.00 59.00 54.00 55.00 22,185,200 0
16-Aug-2023 55.00 58.00 53.00 55.00 10,967,900 0
15-Aug-2023 55.00 56.00 53.00 54.00 10,055,500 0
14-Aug-2023 59.00 66.00 54.00 55.00 100,646,200 0
11-Aug-2023 54.00 57.00 53.00 57.00 5,624,700 0
10-Aug-2023 54.00 55.00 53.00 53.00 480,500 0
09-Aug-2023 54.00 55.00 54.00 55.00 463,900 0
08-Aug-2023 55.00 55.00 54.00 55.00 189,200 0
07-Aug-2023 55.00 55.00 54.00 55.00 324,600 0
04-Aug-2023 55.00 56.00 54.00 55.00 206,000 0
03-Aug-2023 55.00 56.00 54.00 56.00 1,010,500 0
02-Aug-2023 55.00 55.00 54.00 55.00 227,900 0
01-Aug-2023 54.00 55.00 53.00 55.00 2,395,700 0
31-Jul-2023 55.00 55.00 53.00 54.00 399,800 0
28-Jul-2023 55.00 55.00 54.00 54.00 314,100 0
27-Jul-2023 55.00 55.00 54.00 54.00 430,900 0
26-Jul-2023 55.00 55.00 54.00 55.00 605,100 0
25-Jul-2023 55.00 55.00 54.00 55.00 1,475,600 0
24-Jul-2023 54.00 56.00 54.00 55.00 2,822,600 0
21-Jul-2023 55.00 55.00 54.00 55.00 458,800 0
20-Jul-2023 54.00 55.00 54.00 55.00 2,025,500 0
18-Jul-2023 55.00 55.00 54.00 55.00 1,443,600 0
17-Jul-2023 55.00 56.00 54.00 56.00 566,800 0
14-Jul-2023 55.00 56.00 54.00 56.00 1,028,700 0
13-Jul-2023 56.00 56.00 54.00 56.00 1,210,700 0
12-Jul-2023 56.00 56.00 54.00 56.00 983,600 0
11-Jul-2023 56.00 57.00 55.00 56.00 687,300 0
10-Jul-2023 57.00 57.00 55.00 56.00 284,300 0
07-Jul-2023 56.00 57.00 55.00 56.00 1,369,900 0
06-Jul-2023 56.00 56.00 55.00 56.00 1,418,600 0
05-Jul-2023 56.00 57.00 55.00 56.00 1,586,300 0
04-Jul-2023 57.00 57.00 56.00 57.00 1,161,700 0
03-Jul-2023 57.00 58.00 56.00 56.00 1,851,700 0
27-Jun-2023 56.00 58.00 56.00 57.00 1,282,500 0
26-Jun-2023 57.00 58.00 56.00 56.00 2,116,800 0
23-Jun-2023 56.00 57.00 56.00 56.00 1,365,800 0
22-Jun-2023 55.00 57.00 55.00 56.00 2,356,400 0
21-Jun-2023 56.00 57.00 55.00 56.00 2,144,200 0
20-Jun-2023 57.00 57.00 56.00 57.00 302,400 0
19-Jun-2023 57.00 57.00 56.00 57.00 1,085,100 0
16-Jun-2023 57.00 58.00 56.00 56.00 1,671,200 0
15-Jun-2023 58.00 58.00 56.00 57.00 1,333,600 0
14-Jun-2023 57.00 59.00 56.00 57.00 4,923,300 0
13-Jun-2023 57.00 57.00 56.00 57.00 2,753,500 0
12-Jun-2023 56.00 59.00 56.00 57.00 9,567,800 0
09-Jun-2023 57.00 57.00 55.00 56.00 1,247,500 0
08-Jun-2023 57.00 57.00 56.00 57.00 2,206,200 0
07-Jun-2023 57.00 58.00 56.00 56.00 1,672,900 0