PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 20.00
0.00 (0.00%)
Sep 18, 2026, 4:13 PM WIB
IDX:IKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | - | - | 17,711,500 |
| 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 |
| Aug 19, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,613,800 |
| Aug 18, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 11,627,300 |
| Aug 14, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 5,200,700 |
| Aug 13, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 9,173,300 |
| Aug 12, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 12,419,900 |
| Aug 11, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 11,795,800 |
| Aug 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 11,241,000 |
| Aug 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 11,673,100 |
| Aug 6, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 14,317,800 |
| Aug 5, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 9,588,100 |
| Aug 4, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 27,421,000 |
| Aug 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 24,585,400 |
| Jul 31, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 13,210,000 |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 13,597,900 |
| Jul 29, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 4,668,500 |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 18,644,100 |
| Jul 27, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 3,840,900 |
| Jul 24, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 9,940,300 |
| Jul 23, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 20,439,400 |
| Jul 22, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 5,033,700 |
| Jul 21, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -9.09% | 17,538,300 |
| Jul 20, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 13,036,700 |
| Jul 17, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 28,948,000 |
| Jul 16, 2026 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 45,535,000 |
| Jul 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 32,860,700 |
| Jul 14, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 21,233,900 |
| Jul 13, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 30,398,800 |
| Jul 10, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 9,965,100 |
| Jul 9, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 7,106,900 |