PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 21.00
-1.00 (-4.55%)
Apr 2, 2026, 4:06 PM WIB
IDX:IKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 5,104,000 |
| Apr 1, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 27,125,400 |
| Mar 31, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 57,882,100 |
| Mar 30, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 9,677,700 |
| Mar 27, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | - | 35,452,400 |
| Mar 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 35,534,500 |
| Mar 25, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 19,272,500 |
| Mar 17, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 18,266,500 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 10,362,400 |
| Mar 13, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 12,802,200 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 14,045,000 |
| Mar 11, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 7,045,200 |
| Mar 10, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 16,637,800 |
| Mar 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 24,372,800 |
| Mar 6, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,604,400 |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 30,779,600 |
| Mar 4, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 43,971,600 |
| Mar 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 20,096,800 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 62,767,700 |
| Feb 27, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 74,291,600 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 32,950,900 |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 22,904,800 |
| Feb 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 33,312,900 |
| Feb 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 19,273,000 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 22,565,000 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 32,579,700 |
| Feb 18, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 45,552,600 |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 23,972,100 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 56,717,600 |
| Feb 11, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 87,766,200 |
| Feb 10, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 51,901,700 |
| Feb 9, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 46,462,000 |
| Feb 6, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 49,947,900 |
| Feb 5, 2026 | 26.00 | 26.00 | 22.00 | 22.00 | 22.00 | -8.33% | 101,021,400 |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 57,747,800 |
| Feb 3, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 44,676,800 |
| Feb 2, 2026 | 23.00 | 23.00 | 20.00 | 20.00 | 20.00 | -9.09% | 80,762,000 |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 26,628,400 |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 40,259,600 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 52,515,100 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 77,259,300 |
| Jan 26, 2026 | 27.00 | 29.00 | 25.00 | 25.00 | 25.00 | -7.41% | 103,103,900 |
| Jan 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 28,609,600 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 83,238,600 |
| Jan 21, 2026 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | - | 92,035,700 |
| Jan 20, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 165,891,900 |
| Jan 19, 2026 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | -8.33% | 273,816,800 |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 36,729,200 |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 21,198,300 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 87,746,600 |