PT Intikeramik Alamasri Industri Tbk IKAI
IDX · Indonesia · Producer Manufacturing
IDR 20.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 19.00 | -5.00% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 11.65M |
| 2026-10-01 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 38.92M |
| 2026-09-30 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 22.00 | IDR 19.00 | 33.83M |
| 2026-09-29 | IDR 21.00 | -12.50% | IDR 23.00 | IDR 24.00 | IDR 21.00 | 121.93M |
| 2026-09-28 | IDR 24.00 | +20.00% | IDR 22.00 | IDR 25.00 | IDR 21.00 | 273.14M |
| 2026-09-25 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 25.16M |
| 2026-09-24 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 26.23M |
| 2026-09-23 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 14.61M |
| 2026-09-22 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 12.92M |
| 2026-09-21 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 5.78M |
| 2026-09-18 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 17.64M |
| 2026-09-17 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 17.32M |
| 2026-09-16 | IDR 21.00 | 0.00% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 40.92M |
| 2026-09-15 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 10.62M |
| 2026-09-14 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 16.45M |
| 2026-09-11 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 10.68M |
| 2026-09-10 | IDR 21.00 | +5.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 22.97M |
| 2026-09-09 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 39.53M |
| 2026-09-08 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 18.73M |
| 2026-09-07 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 18.31M |
| 2026-09-04 | IDR 19.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 19.84M |
| 2026-09-03 | IDR 19.00 | -5.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 19.08M |
| 2026-09-02 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 4.34M |
| 2026-09-01 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 5.40M |
| 2026-08-31 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 14.26M |
| 2026-08-28 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 2.25M |
| 2026-08-27 | IDR 20.00 | +5.26% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 7.16M |
| 2026-08-26 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 20.00 | IDR 19.00 | 23.56M |
| 2026-08-25 | IDR 19.00 | 0.00% | IDR 19.00 | IDR 19.00 | IDR 19.00 | 0 |
| 2026-08-24 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 12.84M |
| 2026-08-21 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 22.31M |
| 2026-08-20 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 9.02M |
| 2026-08-19 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 6.61M |
| 2026-08-18 | IDR 20.00 | -4.76% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 11.63M |
| 2026-08-14 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 5.20M |
| 2026-08-13 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 9.17M |
| 2026-08-12 | IDR 21.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 12.42M |
| 2026-08-11 | IDR 21.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 11.80M |
| 2026-08-10 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 11.24M |
| 2026-08-07 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 11.67M |
| 2026-08-06 | IDR 21.00 | -4.55% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 14.32M |
| 2026-08-05 | IDR 22.00 | -4.35% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 9.59M |
| 2026-08-04 | IDR 23.00 | +4.55% | IDR 23.00 | IDR 23.00 | IDR 22.00 | 27.42M |
| 2026-08-03 | IDR 22.00 | +10.00% | IDR 22.00 | IDR 22.00 | IDR 22.00 | 24.59M |
| 2026-07-31 | IDR 20.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 13.21M |
| 2026-07-30 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 13.60M |
| 2026-07-29 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 4.67M |
| 2026-07-28 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 18.64M |
| 2026-07-27 | IDR 21.00 | 0.00% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 3.84M |
| 2026-07-24 | IDR 21.00 | -4.55% | IDR 22.00 | IDR 22.00 | IDR 21.00 | 9.94M |
| 2026-07-23 | IDR 22.00 | +4.76% | IDR 21.00 | IDR 22.00 | IDR 21.00 | 20.44M |
| 2026-07-22 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 5.03M |
| 2026-07-21 | IDR 20.00 | -9.09% | IDR 21.00 | IDR 21.00 | IDR 20.00 | 17.54M |
| 2026-07-20 | IDR 22.00 | -4.35% | IDR 24.00 | IDR 24.00 | IDR 22.00 | 13.04M |
| 2026-07-17 | IDR 23.00 | +9.52% | IDR 22.00 | IDR 23.00 | IDR 22.00 | 28.95M |
| 2026-07-16 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 21.00 | IDR 19.00 | 45.54M |
| 2026-07-15 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 32.86M |
| 2026-07-14 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 21.23M |
| 2026-07-13 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 30.40M |
| 2026-07-10 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 9.97M |
| 2026-07-09 | IDR 16.00 | -5.88% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 7.11M |
| 2026-07-08 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 15.48M |
| 2026-07-07 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 4.92M |
| 2026-07-06 | IDR 17.00 | 0.00% | IDR 18.00 | IDR 18.00 | IDR 17.00 | 30.55M |
| 2026-07-03 | IDR 17.00 | +6.25% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 2.99M |
| 2026-07-02 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 8.45M |
| 2026-07-01 | IDR 16.00 | 0.00% | IDR 16.00 | IDR 16.00 | IDR 15.00 | 5.29M |
| 2026-06-30 | IDR 16.00 | -5.88% | IDR 16.00 | IDR 17.00 | IDR 16.00 | 5.55M |
| 2026-06-29 | IDR 17.00 | 0.00% | IDR 17.00 | IDR 17.00 | IDR 16.00 | 4.13M |
| 2026-06-26 | IDR 17.00 | -5.56% | IDR 17.00 | IDR 17.00 | IDR 17.00 | 15.50M |
| 2026-06-25 | IDR 18.00 | +5.88% | IDR 17.00 | IDR 18.00 | IDR 17.00 | 4.20M |
| 2026-06-24 | IDR 17.00 | -5.56% | IDR 19.00 | IDR 19.00 | IDR 17.00 | 7.85M |
| 2026-06-23 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 3.54M |
| 2026-06-22 | IDR 18.00 | 0.00% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 2.25M |
| 2026-06-19 | IDR 18.00 | -5.26% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 8.75M |
| 2026-06-18 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 4.46M |
| 2026-06-17 | IDR 18.00 | -10.00% | IDR 19.00 | IDR 19.00 | IDR 18.00 | 14.41M |
| 2026-06-15 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 21.00 | IDR 20.00 | 24.47M |
| 2026-06-12 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 6.31M |
| 2026-06-11 | IDR 19.00 | -5.00% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 8.36M |
| 2026-06-10 | IDR 20.00 | +5.26% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 20.46M |
| 2026-06-09 | IDR 19.00 | +5.56% | IDR 18.00 | IDR 19.00 | IDR 18.00 | 17.74M |
| 2026-06-08 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 2.21M |
| 2026-06-05 | IDR 19.00 | +5.56% | IDR 17.00 | IDR 19.00 | IDR 17.00 | 36.40M |
| 2026-06-04 | IDR 18.00 | -5.26% | IDR 18.00 | IDR 18.00 | IDR 18.00 | 26.15M |
| 2026-06-03 | IDR 19.00 | -9.52% | IDR 20.00 | IDR 20.00 | IDR 19.00 | 14.57M |
| 2026-06-02 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 3.72M |
| 2026-05-29 | IDR 21.00 | +5.00% | IDR 21.00 | IDR 21.00 | IDR 21.00 | 5.95M |
| 2026-05-28 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 0 |
| 2026-05-27 | IDR 20.00 | 0.00% | IDR 20.00 | IDR 20.00 | IDR 20.00 | 0 |