Price History - IKAN

Kembali ke Company
Ticker: IKAN
Company: PT Era Mandiri Cemerlang Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 62.00 63.00 59.00 60.00 3,237,500 0
28-Dec-2022 63.00 65.00 60.00 62.00 6,402,100 0
27-Dec-2022 63.00 65.00 62.00 62.00 5,314,300 0
26-Dec-2022 66.00 68.00 62.00 62.00 12,413,300 0
23-Dec-2022 69.00 70.00 65.00 66.00 20,490,800 0
22-Dec-2022 65.00 72.00 62.00 69.00 107,343,900 0
21-Dec-2022 62.00 63.00 58.00 58.00 2,072,100 0
20-Dec-2022 66.00 66.00 60.00 62.00 2,222,500 0
19-Dec-2022 59.00 63.00 58.00 60.00 4,166,500 0
16-Dec-2022 62.00 62.00 58.00 59.00 570,900 0
15-Dec-2022 60.00 61.00 59.00 59.00 454,200 0
14-Dec-2022 60.00 61.00 58.00 60.00 3,141,500 0
13-Dec-2022 56.00 61.00 56.00 59.00 7,152,200 0
12-Dec-2022 56.00 57.00 55.00 56.00 1,740,200 0
09-Dec-2022 54.00 58.00 54.00 56.00 2,491,800 0
08-Dec-2022 55.00 56.00 53.00 55.00 2,286,600 0
07-Dec-2022 58.00 59.00 55.00 56.00 4,013,400 0
06-Dec-2022 56.00 61.00 56.00 58.00 871,700 0
05-Dec-2022 62.00 62.00 58.00 60.00 3,434,300 0
02-Dec-2022 63.00 63.00 60.00 62.00 3,060,200 0
01-Dec-2022 63.00 63.00 61.00 63.00 1,259,900 0
30-Nov-2022 64.00 65.00 62.00 63.00 4,695,600 0
29-Nov-2022 63.00 63.00 62.00 63.00 869,900 0
28-Nov-2022 62.00 63.00 61.00 63.00 629,600 0
25-Nov-2022 62.00 63.00 61.00 62.00 770,100 0
24-Nov-2022 63.00 64.00 62.00 62.00 633,800 0
23-Nov-2022 64.00 64.00 62.00 63.00 659,500 0
22-Nov-2022 64.00 64.00 63.00 64.00 1,023,000 0
21-Nov-2022 64.00 64.00 63.00 64.00 224,400 0
18-Nov-2022 65.00 65.00 63.00 64.00 473,200 0
17-Nov-2022 64.00 65.00 64.00 64.00 429,200 0
16-Nov-2022 65.00 65.00 64.00 64.00 582,100 0
15-Nov-2022 65.00 68.00 63.00 65.00 5,336,700 0
14-Nov-2022 64.00 65.00 63.00 65.00 835,600 0
11-Nov-2022 64.00 66.00 64.00 64.00 2,646,500 0
10-Nov-2022 65.00 66.00 64.00 64.00 1,351,700 0
09-Nov-2022 65.00 66.00 64.00 65.00 1,078,200 0
08-Nov-2022 66.00 66.00 64.00 65.00 774,900 0
07-Nov-2022 65.00 66.00 64.00 66.00 1,080,000 0
04-Nov-2022 65.00 66.00 64.00 65.00 1,486,600 0
03-Nov-2022 65.00 66.00 65.00 65.00 1,622,100 0
02-Nov-2022 65.00 67.00 65.00 65.00 2,100,400 0
01-Nov-2022 66.00 70.00 65.00 65.00 13,043,300 0
31-Oct-2022 67.00 67.00 65.00 66.00 2,410,600 0
28-Oct-2022 66.00 67.00 65.00 67.00 1,716,500 0
27-Oct-2022 66.00 70.00 65.00 66.00 9,950,900 0