PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 18.00
-1.00 (-5.26%)
Oct 29, 2026, 4:14 PM WIB
IDX:IKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 74,198,500 |
| Oct 28, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 41,568,000 |
| Oct 27, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 39,381,700 |
| Oct 26, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 108,254,900 |
| Oct 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 89,341,600 |
| Oct 22, 2026 | 18.00 | 23.00 | 18.00 | 22.00 | 22.00 | 15.79% | 184,731,900 |
| Oct 21, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 66,988,300 |
| Oct 20, 2026 | 17.00 | 21.00 | 17.00 | 20.00 | 20.00 | 11.11% | 147,611,300 |
| Oct 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 14,158,800 |
| Oct 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -13.64% | 33,567,600 |
| Oct 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 83,259,700 |
| Oct 14, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 51,251,900 |
| Oct 13, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 74,650,700 |
| Oct 12, 2026 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 192,266,300 |
| Oct 9, 2026 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | 8.70% | 230,986,400 |
| Oct 8, 2026 | 22.00 | 27.00 | 21.00 | 23.00 | 23.00 | 4.55% | 476,603,300 |
| Oct 7, 2026 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | - | 60,985,200 |
| Oct 6, 2026 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | 15.79% | 144,914,000 |
| Oct 5, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 51,862,500 |
| Oct 2, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 18,869,300 |
| Oct 1, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 38,481,600 |
| Sep 30, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 33,830,100 |
| Sep 29, 2026 | 23.00 | 24.00 | 21.00 | 21.00 | 21.00 | -12.50% | 121,934,800 |
| Sep 28, 2026 | 22.00 | 25.00 | 21.00 | 24.00 | 24.00 | 20.00% | 273,135,600 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 25,159,000 |
| Sep 24, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 26,225,900 |
| Sep 23, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 14,608,100 |
| Sep 22, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 12,921,100 |
| Sep 21, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 5,784,500 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 17,643,600 |
| Sep 17, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 17,323,800 |
| Sep 16, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | - | 40,924,900 |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10,622,800 |
| Sep 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 16,450,300 |
| Sep 11, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 10,676,500 |
| Sep 10, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 5.00% | 22,968,500 |
| Sep 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 39,530,100 |
| Sep 8, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 18,731,400 |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 18,311,700 |
| Sep 4, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 19,842,900 |
| Sep 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 19,082,800 |
| Sep 2, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 4,342,000 |
| Sep 1, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 5,397,700 |
| Aug 31, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 14,259,400 |
| Aug 28, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,252,000 |
| Aug 27, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 7,161,200 |
| Aug 26, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 23,555,700 |
| Aug 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 12,843,300 |
| Aug 21, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 22,312,100 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,019,800 |