PT Era Mandiri Cemerlang Tbk IKAN

IDX · Indonesia · Consumer Non-Durables

IDR 77.00-1.00 (-1.28%)

Market closed· Oct 2, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	1.59M
2026-10-01	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	1.41M
2026-09-30	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	1.86M
2026-09-29	IDR 78.00	-1.27%	IDR 76.00	IDR 78.00	IDR 74.00	2.78M
2026-09-28	IDR 79.00	-2.47%	IDR 78.00	IDR 80.00	IDR 76.00	8.28M
2026-09-25	IDR 81.00	-10.00%	IDR 90.00	IDR 91.00	IDR 79.00	12.95M
2026-09-24	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	6.29M
2026-09-23	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	6.77M
2026-09-22	IDR 91.00	+3.41%	IDR 88.00	IDR 95.00	IDR 88.00	41.30M
2026-09-21	IDR 88.00	0.00%	IDR 88.00	IDR 92.00	IDR 86.00	11.16M
2026-09-18	IDR 88.00	-3.30%	IDR 92.00	IDR 92.00	IDR 87.00	9.54M
2026-09-17	IDR 91.00	0.00%	IDR 94.00	IDR 94.00	IDR 91.00	13.49M
2026-09-16	IDR 91.00	+3.41%	IDR 89.00	IDR 95.00	IDR 88.00	33.20M
2026-09-15	IDR 88.00	+2.33%	IDR 87.00	IDR 92.00	IDR 86.00	9.41M
2026-09-14	IDR 86.00	-4.44%	IDR 90.00	IDR 91.00	IDR 86.00	7.11M
2026-09-11	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 88.00	8.23M
2026-09-10	IDR 91.00	-2.15%	IDR 94.00	IDR 96.00	IDR 91.00	20.42M
2026-09-09	IDR 93.00	0.00%	IDR 94.00	IDR 101.00	IDR 92.00	75.14M
2026-09-08	IDR 93.00	+3.33%	IDR 91.00	IDR 103.00	IDR 90.00	125.76M
2026-09-07	IDR 90.00	0.00%	IDR 90.00	IDR 92.00	IDR 89.00	5.15M
2026-09-04	IDR 90.00	-1.10%	IDR 90.00	IDR 92.00	IDR 90.00	3.25M
2026-09-03	IDR 91.00	+1.11%	IDR 92.00	IDR 94.00	IDR 90.00	16.75M
2026-09-02	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 90.00	4.81M
2026-09-01	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	5.55M
2026-08-31	IDR 91.00	0.00%	IDR 91.00	IDR 95.00	IDR 89.00	24.70M
2026-08-28	IDR 91.00	-4.21%	IDR 92.00	IDR 95.00	IDR 90.00	28.53M
2026-08-27	IDR 95.00	+10.47%	IDR 85.00	IDR 98.00	IDR 84.00	69.91M
2026-08-26	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	4.69M
2026-08-24	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	3.46M
2026-08-21	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 86.00	5.35M
2026-08-20	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	7.17M
2026-08-19	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 85.00	26.40M
2026-08-18	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 85.00	24.39M
2026-08-14	IDR 87.00	-2.25%	IDR 89.00	IDR 94.00	IDR 87.00	31.56M
2026-08-13	IDR 89.00	0.00%	IDR 90.00	IDR 91.00	IDR 86.00	17.13M
2026-08-12	IDR 89.00	+2.30%	IDR 99.00	IDR 105.00	IDR 89.00	194.92M
2026-08-11	IDR 87.00	+2.35%	IDR 85.00	IDR 96.00	IDR 82.00	80.69M
2026-08-10	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 85.00	5.34M
2026-08-07	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	3.78M
2026-08-06	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 85.00	5.18M
2026-08-05	IDR 87.00	+1.16%	IDR 87.00	IDR 89.00	IDR 86.00	9.79M
2026-08-04	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 85.00	10.18M
2026-08-03	IDR 86.00	+2.38%	IDR 88.00	IDR 91.00	IDR 84.00	23.29M
2026-07-31	IDR 84.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	9.53M
2026-07-30	IDR 84.00	+3.70%	IDR 82.00	IDR 86.00	IDR 81.00	5.59M
2026-07-29	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	3.03M
2026-07-28	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 82.00	3.97M
2026-07-27	IDR 83.00	+1.22%	IDR 81.00	IDR 83.00	IDR 79.00	3.74M
2026-07-24	IDR 82.00	-4.65%	IDR 87.00	IDR 87.00	IDR 79.00	7.55M
2026-07-23	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	13.61M
2026-07-22	IDR 89.00	+3.49%	IDR 86.00	IDR 93.00	IDR 85.00	30.40M
2026-07-21	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 85.00	6.67M
2026-07-20	IDR 85.00	0.00%	IDR 86.00	IDR 86.00	IDR 84.00	4.83M
2026-07-17	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 82.00	5.79M
2026-07-16	IDR 86.00	+2.38%	IDR 84.00	IDR 89.00	IDR 83.00	31.71M
2026-07-15	IDR 84.00	-1.18%	IDR 85.00	IDR 90.00	IDR 83.00	22.67M
2026-07-14	IDR 85.00	+7.59%	IDR 80.00	IDR 92.00	IDR 80.00	125.46M
2026-07-13	IDR 79.00	+1.28%	IDR 78.00	IDR 85.00	IDR 77.00	25.92M
2026-07-10	IDR 78.00	0.00%	IDR 79.00	IDR 86.00	IDR 77.00	19.78M
2026-07-09	IDR 78.00	-3.70%	IDR 82.00	IDR 83.00	IDR 76.00	17.99M
2026-07-08	IDR 81.00	+8.00%	IDR 76.00	IDR 96.00	IDR 73.00	262.53M
2026-07-07	IDR 75.00	+2.74%	IDR 73.00	IDR 76.00	IDR 72.00	4.87M
2026-07-06	IDR 73.00	+2.82%	IDR 71.00	IDR 77.00	IDR 71.00	10.01M
2026-07-03	IDR 71.00	+2.90%	IDR 69.00	IDR 72.00	IDR 69.00	2.35M
2026-07-02	IDR 69.00	-1.43%	IDR 69.00	IDR 73.00	IDR 69.00	2.79M
2026-07-01	IDR 70.00	+2.94%	IDR 68.00	IDR 73.00	IDR 68.00	3.48M
2026-06-30	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 68.00	2.42M
2026-06-29	IDR 70.00	-2.78%	IDR 72.00	IDR 72.00	IDR 70.00	1.58M
2026-06-26	IDR 72.00	0.00%	IDR 73.00	IDR 74.00	IDR 71.00	1.35M
2026-06-25	IDR 72.00	+1.41%	IDR 72.00	IDR 74.00	IDR 71.00	2.56M
2026-06-24	IDR 71.00	-1.39%	IDR 73.00	IDR 77.00	IDR 71.00	14.08M
2026-06-23	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 71.00	3.75M
2026-06-22	IDR 74.00	0.00%	IDR 74.00	IDR 81.00	IDR 74.00	16.04M
2026-06-19	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	2.08M
2026-06-18	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 73.00	2.20M
2026-06-17	IDR 76.00	+4.11%	IDR 74.00	IDR 78.00	IDR 74.00	7.27M
2026-06-15	IDR 73.00	+1.39%	IDR 75.00	IDR 78.00	IDR 72.00	7.96M
2026-06-12	IDR 72.00	+4.35%	IDR 69.00	IDR 75.00	IDR 69.00	12.35M
2026-06-11	IDR 69.00	0.00%	IDR 69.00	IDR 72.00	IDR 67.00	4.15M
2026-06-10	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 65.00	10.42M
2026-06-09	IDR 67.00	+6.35%	IDR 63.00	IDR 82.00	IDR 63.00	50.67M
2026-06-08	IDR 63.00	-11.27%	IDR 71.00	IDR 80.00	IDR 62.00	41.46M
2026-06-05	IDR 71.00	-8.97%	IDR 79.00	IDR 82.00	IDR 68.00	6.98M
2026-06-04	IDR 78.00	0.00%	IDR 79.00	IDR 80.00	IDR 75.00	6.77M
2026-06-03	IDR 78.00	-4.88%	IDR 82.00	IDR 83.00	IDR 78.00	7.27M
2026-06-02	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	6.30M
2026-05-29	IDR 83.00	-1.19%	IDR 82.00	IDR 85.00	IDR 80.00	9.78M
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	+6.33%	IDR 79.00	IDR 99.00	IDR 79.00	143.49M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 77.00	-1.28%	IDR 79.00	IDR 79.00	IDR 77.00	1.59M
2026-10-01	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	1.41M
2026-09-30	IDR 78.00	0.00%	IDR 77.00	IDR 80.00	IDR 76.00	1.86M
2026-09-29	IDR 78.00	-1.27%	IDR 76.00	IDR 78.00	IDR 74.00	2.78M
2026-09-28	IDR 79.00	-2.47%	IDR 78.00	IDR 80.00	IDR 76.00	8.28M
2026-09-25	IDR 81.00	-10.00%	IDR 90.00	IDR 91.00	IDR 79.00	12.95M
2026-09-24	IDR 90.00	0.00%	IDR 91.00	IDR 92.00	IDR 89.00	6.29M
2026-09-23	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	6.77M
2026-09-22	IDR 91.00	+3.41%	IDR 88.00	IDR 95.00	IDR 88.00	41.30M
2026-09-21	IDR 88.00	0.00%	IDR 88.00	IDR 92.00	IDR 86.00	11.16M
2026-09-18	IDR 88.00	-3.30%	IDR 92.00	IDR 92.00	IDR 87.00	9.54M
2026-09-17	IDR 91.00	0.00%	IDR 94.00	IDR 94.00	IDR 91.00	13.49M
2026-09-16	IDR 91.00	+3.41%	IDR 89.00	IDR 95.00	IDR 88.00	33.20M
2026-09-15	IDR 88.00	+2.33%	IDR 87.00	IDR 92.00	IDR 86.00	9.41M
2026-09-14	IDR 86.00	-4.44%	IDR 90.00	IDR 91.00	IDR 86.00	7.11M
2026-09-11	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 88.00	8.23M
2026-09-10	IDR 91.00	-2.15%	IDR 94.00	IDR 96.00	IDR 91.00	20.42M
2026-09-09	IDR 93.00	0.00%	IDR 94.00	IDR 101.00	IDR 92.00	75.14M
2026-09-08	IDR 93.00	+3.33%	IDR 91.00	IDR 103.00	IDR 90.00	125.76M
2026-09-07	IDR 90.00	0.00%	IDR 90.00	IDR 92.00	IDR 89.00	5.15M
2026-09-04	IDR 90.00	-1.10%	IDR 90.00	IDR 92.00	IDR 90.00	3.25M
2026-09-03	IDR 91.00	+1.11%	IDR 92.00	IDR 94.00	IDR 90.00	16.75M
2026-09-02	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 90.00	4.81M
2026-09-01	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	5.55M
2026-08-31	IDR 91.00	0.00%	IDR 91.00	IDR 95.00	IDR 89.00	24.70M
2026-08-28	IDR 91.00	-4.21%	IDR 92.00	IDR 95.00	IDR 90.00	28.53M
2026-08-27	IDR 95.00	+10.47%	IDR 85.00	IDR 98.00	IDR 84.00	69.91M
2026-08-26	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	4.69M
2026-08-24	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	3.46M
2026-08-21	IDR 87.00	+1.16%	IDR 87.00	IDR 88.00	IDR 86.00	5.35M
2026-08-20	IDR 86.00	-1.15%	IDR 87.00	IDR 88.00	IDR 86.00	7.17M
2026-08-19	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 85.00	26.40M
2026-08-18	IDR 87.00	0.00%	IDR 87.00	IDR 90.00	IDR 85.00	24.39M
2026-08-14	IDR 87.00	-2.25%	IDR 89.00	IDR 94.00	IDR 87.00	31.56M
2026-08-13	IDR 89.00	0.00%	IDR 90.00	IDR 91.00	IDR 86.00	17.13M
2026-08-12	IDR 89.00	+2.30%	IDR 99.00	IDR 105.00	IDR 89.00	194.92M
2026-08-11	IDR 87.00	+2.35%	IDR 85.00	IDR 96.00	IDR 82.00	80.69M
2026-08-10	IDR 85.00	-2.30%	IDR 88.00	IDR 88.00	IDR 85.00	5.34M
2026-08-07	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	3.78M
2026-08-06	IDR 87.00	0.00%	IDR 88.00	IDR 88.00	IDR 85.00	5.18M
2026-08-05	IDR 87.00	+1.16%	IDR 87.00	IDR 89.00	IDR 86.00	9.79M
2026-08-04	IDR 86.00	0.00%	IDR 86.00	IDR 89.00	IDR 85.00	10.18M
2026-08-03	IDR 86.00	+2.38%	IDR 88.00	IDR 91.00	IDR 84.00	23.29M
2026-07-31	IDR 84.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	9.53M
2026-07-30	IDR 84.00	+3.70%	IDR 82.00	IDR 86.00	IDR 81.00	5.59M
2026-07-29	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 80.00	3.03M
2026-07-28	IDR 83.00	0.00%	IDR 83.00	IDR 86.00	IDR 82.00	3.97M
2026-07-27	IDR 83.00	+1.22%	IDR 81.00	IDR 83.00	IDR 79.00	3.74M
2026-07-24	IDR 82.00	-4.65%	IDR 87.00	IDR 87.00	IDR 79.00	7.55M
2026-07-23	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	13.61M
2026-07-22	IDR 89.00	+3.49%	IDR 86.00	IDR 93.00	IDR 85.00	30.40M
2026-07-21	IDR 86.00	+1.18%	IDR 85.00	IDR 87.00	IDR 85.00	6.67M
2026-07-20	IDR 85.00	0.00%	IDR 86.00	IDR 86.00	IDR 84.00	4.83M
2026-07-17	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 82.00	5.79M
2026-07-16	IDR 86.00	+2.38%	IDR 84.00	IDR 89.00	IDR 83.00	31.71M
2026-07-15	IDR 84.00	-1.18%	IDR 85.00	IDR 90.00	IDR 83.00	22.67M
2026-07-14	IDR 85.00	+7.59%	IDR 80.00	IDR 92.00	IDR 80.00	125.46M
2026-07-13	IDR 79.00	+1.28%	IDR 78.00	IDR 85.00	IDR 77.00	25.92M
2026-07-10	IDR 78.00	0.00%	IDR 79.00	IDR 86.00	IDR 77.00	19.78M
2026-07-09	IDR 78.00	-3.70%	IDR 82.00	IDR 83.00	IDR 76.00	17.99M
2026-07-08	IDR 81.00	+8.00%	IDR 76.00	IDR 96.00	IDR 73.00	262.53M
2026-07-07	IDR 75.00	+2.74%	IDR 73.00	IDR 76.00	IDR 72.00	4.87M
2026-07-06	IDR 73.00	+2.82%	IDR 71.00	IDR 77.00	IDR 71.00	10.01M
2026-07-03	IDR 71.00	+2.90%	IDR 69.00	IDR 72.00	IDR 69.00	2.35M
2026-07-02	IDR 69.00	-1.43%	IDR 69.00	IDR 73.00	IDR 69.00	2.79M
2026-07-01	IDR 70.00	+2.94%	IDR 68.00	IDR 73.00	IDR 68.00	3.48M
2026-06-30	IDR 68.00	-2.86%	IDR 71.00	IDR 72.00	IDR 68.00	2.42M
2026-06-29	IDR 70.00	-2.78%	IDR 72.00	IDR 72.00	IDR 70.00	1.58M
2026-06-26	IDR 72.00	0.00%	IDR 73.00	IDR 74.00	IDR 71.00	1.35M
2026-06-25	IDR 72.00	+1.41%	IDR 72.00	IDR 74.00	IDR 71.00	2.56M
2026-06-24	IDR 71.00	-1.39%	IDR 73.00	IDR 77.00	IDR 71.00	14.08M
2026-06-23	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 71.00	3.75M
2026-06-22	IDR 74.00	0.00%	IDR 74.00	IDR 81.00	IDR 74.00	16.04M
2026-06-19	IDR 74.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	2.08M
2026-06-18	IDR 74.00	-2.63%	IDR 78.00	IDR 78.00	IDR 73.00	2.20M
2026-06-17	IDR 76.00	+4.11%	IDR 74.00	IDR 78.00	IDR 74.00	7.27M
2026-06-15	IDR 73.00	+1.39%	IDR 75.00	IDR 78.00	IDR 72.00	7.96M
2026-06-12	IDR 72.00	+4.35%	IDR 69.00	IDR 75.00	IDR 69.00	12.35M
2026-06-11	IDR 69.00	0.00%	IDR 69.00	IDR 72.00	IDR 67.00	4.15M
2026-06-10	IDR 69.00	+2.99%	IDR 68.00	IDR 71.00	IDR 65.00	10.42M
2026-06-09	IDR 67.00	+6.35%	IDR 63.00	IDR 82.00	IDR 63.00	50.67M
2026-06-08	IDR 63.00	-11.27%	IDR 71.00	IDR 80.00	IDR 62.00	41.46M
2026-06-05	IDR 71.00	-8.97%	IDR 79.00	IDR 82.00	IDR 68.00	6.98M
2026-06-04	IDR 78.00	0.00%	IDR 79.00	IDR 80.00	IDR 75.00	6.77M
2026-06-03	IDR 78.00	-4.88%	IDR 82.00	IDR 83.00	IDR 78.00	7.27M
2026-06-02	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 80.00	6.30M
2026-05-29	IDR 83.00	-1.19%	IDR 82.00	IDR 85.00	IDR 80.00	9.78M
2026-05-28	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-27	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 84.00	0
2026-05-26	IDR 84.00	+6.33%	IDR 79.00	IDR 99.00	IDR 79.00	143.49M