Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 56.00 58.00 56.00 57.00 4,290,800 0
05-Jun-2023 57.00 58.00 55.00 56.00 3,934,100 0
31-May-2023 60.00 60.00 56.00 57.00 12,141,600 0
30-May-2023 60.00 61.00 59.00 59.00 2,816,400 0
29-May-2023 61.00 63.00 59.00 60.00 7,086,000 0
26-May-2023 60.00 63.00 59.00 61.00 5,042,400 0
25-May-2023 63.00 64.00 61.00 61.00 21,974,400 0
24-May-2023 70.00 70.00 65.00 65.00 44,894,900 0
23-May-2023 57.00 73.00 56.00 69.00 104,724,300 0
22-May-2023 57.00 57.00 56.00 57.00 1,233,300 0
19-May-2023 59.00 60.00 56.00 57.00 2,205,700 0
17-May-2023 58.00 64.00 56.00 60.00 9,387,000 0
16-May-2023 58.00 58.00 56.00 58.00 499,300 0
15-May-2023 58.00 58.00 56.00 58.00 358,600 0
12-May-2023 57.00 59.00 57.00 58.00 765,500 0
11-May-2023 57.00 63.00 56.00 58.00 6,937,200 0
10-May-2023 58.00 60.00 57.00 58.00 2,344,500 0
09-May-2023 61.00 61.00 56.00 58.00 2,495,800 0
08-May-2023 56.00 58.00 54.00 58.00 505,600 0
05-May-2023 57.00 58.00 56.00 56.00 184,400 0
04-May-2023 58.00 58.00 56.00 58.00 645,200 0
03-May-2023 57.00 59.00 56.00 59.00 670,100 0
02-May-2023 60.00 60.00 57.00 58.00 560,900 0
28-Apr-2023 59.00 61.00 58.00 60.00 1,045,500 0
27-Apr-2023 59.00 60.00 58.00 60.00 419,300 0
26-Apr-2023 57.00 60.00 57.00 59.00 872,600 0
18-Apr-2023 58.00 59.00 57.00 57.00 147,100 0
17-Apr-2023 57.00 60.00 57.00 59.00 1,269,700 0
14-Apr-2023 58.00 58.00 57.00 57.00 203,500 0
13-Apr-2023 58.00 59.00 55.00 58.00 1,309,600 0
12-Apr-2023 57.00 60.00 57.00 58.00 1,068,000 0
11-Apr-2023 58.00 59.00 56.00 58.00 154,200 0
10-Apr-2023 60.00 60.00 57.00 58.00 496,600 0
06-Apr-2023 60.00 60.00 58.00 60.00 22,400 0
05-Apr-2023 59.00 60.00 59.00 60.00 70,000 0
04-Apr-2023 59.00 60.00 58.00 59.00 267,300 0
03-Apr-2023 61.00 61.00 59.00 60.00 131,100 0
31-Mar-2023 61.00 62.00 59.00 61.00 81,200 0
30-Mar-2023 61.00 61.00 60.00 61.00 148,100 0
29-Mar-2023 60.00 61.00 58.00 61.00 318,300 0
28-Mar-2023 59.00 64.00 58.00 59.00 207,400 0
27-Mar-2023 57.00 58.00 57.00 58.00 77,400 0
24-Mar-2023 58.00 60.00 57.00 57.00 171,000 0
21-Mar-2023 59.00 60.00 56.00 58.00 386,600 0
20-Mar-2023 59.00 62.00 57.00 59.00 354,500 0
17-Mar-2023 54.00 61.00 54.00 59.00 587,800 0