Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 56.00 57.00 55.00 55.00 502,200 0
15-Mar-2023 58.00 60.00 55.00 57.00 1,414,400 0
14-Mar-2023 61.00 61.00 58.00 59.00 287,100 0
13-Mar-2023 60.00 60.00 59.00 60.00 195,700 0
10-Mar-2023 61.00 61.00 60.00 61.00 141,500 0
09-Mar-2023 61.00 62.00 59.00 61.00 249,500 0
08-Mar-2023 63.00 63.00 60.00 61.00 481,700 0
07-Mar-2023 64.00 64.00 62.00 63.00 275,300 0
06-Mar-2023 64.00 64.00 63.00 64.00 357,800 0
03-Mar-2023 64.00 65.00 63.00 64.00 363,700 0
02-Mar-2023 64.00 65.00 63.00 64.00 106,000 0
01-Mar-2023 63.00 65.00 63.00 64.00 742,500 0
28-Feb-2023 63.00 64.00 63.00 63.00 240,500 0
27-Feb-2023 65.00 65.00 63.00 63.00 704,600 0
24-Feb-2023 66.00 66.00 65.00 65.00 478,600 0
23-Feb-2023 65.00 66.00 65.00 65.00 920,400 0
22-Feb-2023 66.00 66.00 64.00 65.00 1,613,200 0
21-Feb-2023 66.00 66.00 65.00 65.00 727,200 0
20-Feb-2023 65.00 66.00 64.00 66.00 612,500 0
17-Feb-2023 64.00 66.00 64.00 65.00 1,264,700 0
16-Feb-2023 63.00 65.00 63.00 64.00 962,300 0
15-Feb-2023 64.00 65.00 63.00 63.00 236,200 0
14-Feb-2023 63.00 65.00 63.00 64.00 1,294,900 0
13-Feb-2023 64.00 64.00 63.00 63.00 1,250,000 0
10-Feb-2023 66.00 66.00 64.00 64.00 1,074,200 0
09-Feb-2023 65.00 66.00 65.00 65.00 1,495,700 0
08-Feb-2023 66.00 66.00 65.00 66.00 734,300 0
07-Feb-2023 67.00 67.00 65.00 65.00 1,020,500 0
06-Feb-2023 66.00 68.00 65.00 67.00 2,425,800 0
03-Feb-2023 64.00 66.00 63.00 66.00 3,796,700 0
02-Feb-2023 74.00 74.00 62.00 63.00 5,059,400 0
01-Feb-2023 63.00 65.00 61.00 64.00 3,699,900 0
31-Jan-2023 64.00 65.00 61.00 63.00 3,362,900 0
30-Jan-2023 60.00 66.00 60.00 64.00 8,473,400 0
27-Jan-2023 60.00 63.00 60.00 61.00 1,712,900 0
26-Jan-2023 57.00 62.00 57.00 61.00 8,355,300 0
25-Jan-2023 59.00 59.00 57.00 57.00 2,751,700 0
24-Jan-2023 59.00 59.00 57.00 58.00 5,018,400 0
20-Jan-2023 58.00 59.00 56.00 58.00 2,671,000 0
19-Jan-2023 58.00 59.00 57.00 58.00 2,276,300 0
18-Jan-2023 58.00 59.00 56.00 58.00 4,889,900 0
17-Jan-2023 56.00 59.00 55.00 58.00 3,749,900 0
16-Jan-2023 56.00 57.00 54.00 56.00 3,805,500 0
13-Jan-2023 57.00 58.00 55.00 56.00 3,560,500 0
12-Jan-2023 57.00 57.00 55.00 56.00 1,846,500 0
11-Jan-2023 58.00 58.00 56.00 57.00 2,583,900 0
10-Jan-2023 57.00 58.00 56.00 57.00 2,696,800 0
09-Jan-2023 58.00 60.00 56.00 57.00 3,743,800 0
06-Jan-2023 58.00 60.00 56.00 57.00 5,119,600 0
05-Jan-2023 61.00 61.00 57.00 58.00 5,518,300 0
04-Jan-2023 60.00 63.00 59.00 61.00 5,943,200 0
03-Jan-2023 59.00 62.00 58.00 60.00 3,276,300 0
02-Jan-2023 59.00 61.00 57.00 60.00 2,630,700 0
30-Dec-2022 60.00 60.00 58.00 59.00 3,093,700 0