PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 22.00
0.00 (0.00%)
At close: Feb 23, 2026
IDX:IKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 49,234,400 |
| Jan 9, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 130,075,100 |
| Jan 8, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 60,522,100 |
| Jan 7, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 74,972,600 |
| Jan 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 66,546,600 |
| Jan 5, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 61,876,700 |
| Jan 2, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 38,722,300 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 27,776,100 |
| Dec 29, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 87,041,600 |
| Dec 24, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 40,581,500 |
| Dec 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 100,893,800 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 48,146,000 |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 158,993,000 |
| Dec 18, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 110,341,400 |
| Dec 17, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 163,249,100 |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 104,602,400 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 188,850,600 |
| Dec 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 100,190,700 |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 96,985,500 |
| Dec 10, 2025 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 347,208,400 |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 77,046,500 |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 26,010,900 |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 24,855,300 |