PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 20.00
0.00 (0.00%)
Aug 28, 2026, 4:09 PM WIB
IDX:IKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 15,482,000 |
| Jul 7, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 4,921,400 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 30,550,100 |
| Jul 3, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 2,994,200 |
| Jul 2, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 8,447,000 |
| Jul 1, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 5,288,500 |
| Jun 30, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 5,554,300 |
| Jun 29, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 4,125,800 |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 15,501,100 |
| Jun 25, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 4,195,800 |
| Jun 24, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 7,846,500 |
| Jun 23, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 3,535,200 |
| Jun 22, 2026 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | - | 2,253,000 |
| Jun 19, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 8,748,300 |
| Jun 18, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 4,460,000 |