PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia · Delayed Price · Currency is IDR 22.00
-2.00 (-8.33%)
May 18, 2026, 11:55 AM WIB
IDX:IKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 5,734,500 |
| May 12, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 12,511,500 |
| May 11, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 19,154,000 |
| May 8, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 16,767,700 |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,197,100 |
| May 6, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 23,862,900 |
| May 5, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 41,223,200 |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 45,106,200 |
| Apr 30, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 12,332,000 |
| Apr 29, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 18,067,000 |
| Apr 28, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 26,751,200 |
| Apr 27, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 37,934,800 |
| Apr 24, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 155,799,400 |
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 166,625,700 |
| Apr 22, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 69,323,800 |
| Apr 21, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 33,810,400 |
| Apr 20, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 25,180,300 |
| Apr 17, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 27,600,000 |
| Apr 16, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 22,306,200 |
| Apr 15, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 29,887,400 |
| Apr 14, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 35,702,800 |
| Apr 13, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 51,807,100 |
| Apr 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 7,836,900 |
| Apr 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 8,454,100 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 25,625,500 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 11,002,900 |
| Apr 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 13,071,800 |
| 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% | 47,048,500 |
| 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 |