PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 111.00
-5.00 (-4.31%)
At close: Feb 27, 2026
IDX:IKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 118.00 | 119.00 | 109.00 | 111.00 | 111.00 | -4.31% | 17,105,100 |
| Feb 26, 2026 | 122.00 | 125.00 | 113.00 | 116.00 | 116.00 | -2.52% | 84,409,900 |
| Feb 25, 2026 | 126.00 | 130.00 | 105.00 | 119.00 | 119.00 | -3.25% | 87,464,800 |
| Feb 24, 2026 | 115.00 | 135.00 | 114.00 | 123.00 | 123.00 | 7.89% | 297,751,500 |
| Feb 23, 2026 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | - | 14,808,000 |
| Feb 20, 2026 | 121.00 | 124.00 | 112.00 | 114.00 | 114.00 | -3.39% | 41,179,000 |
| Feb 19, 2026 | 109.00 | 128.00 | 109.00 | 118.00 | 118.00 | 9.26% | 214,209,200 |
| Feb 18, 2026 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | - | 13,887,400 |
| Feb 13, 2026 | 108.00 | 115.00 | 107.00 | 108.00 | 108.00 | - | 31,974,200 |
| Feb 12, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -0.92% | 11,489,400 |
| Feb 11, 2026 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | 1.87% | 18,862,300 |
| Feb 10, 2026 | 106.00 | 112.00 | 104.00 | 107.00 | 107.00 | 0.94% | 20,096,200 |
| Feb 9, 2026 | 107.00 | 107.00 | 100.00 | 106.00 | 106.00 | 0.95% | 14,133,700 |
| Feb 6, 2026 | 110.00 | 115.00 | 103.00 | 105.00 | 105.00 | -9.48% | 30,650,000 |
| Feb 5, 2026 | 105.00 | 127.00 | 104.00 | 116.00 | 116.00 | 14.85% | 181,411,300 |
| Feb 4, 2026 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 8,200,300 |
| Feb 3, 2026 | 99.00 | 106.00 | 95.00 | 103.00 | 103.00 | 1.98% | 17,097,400 |
| Feb 2, 2026 | 118.00 | 118.00 | 101.00 | 101.00 | 101.00 | -14.41% | 24,500,600 |
| Jan 30, 2026 | 101.00 | 119.00 | 101.00 | 118.00 | 118.00 | 18.00% | 64,474,500 |
| Jan 29, 2026 | 102.00 | 102.00 | 90.00 | 100.00 | 100.00 | -4.76% | 22,643,500 |
| Jan 28, 2026 | 119.00 | 119.00 | 104.00 | 105.00 | 105.00 | -13.93% | 27,270,700 |
| Jan 27, 2026 | 126.00 | 126.00 | 117.00 | 122.00 | 122.00 | -4.69% | 30,740,000 |
| Jan 26, 2026 | 122.00 | 141.00 | 114.00 | 128.00 | 128.00 | 5.79% | 157,445,500 |
| Jan 23, 2026 | 132.00 | 132.00 | 114.00 | 121.00 | 121.00 | -7.63% | 29,110,800 |
| Jan 22, 2026 | 130.00 | 149.00 | 125.00 | 131.00 | 131.00 | 4.80% | 145,800,900 |
| Jan 21, 2026 | 136.00 | 139.00 | 122.00 | 125.00 | 125.00 | -6.72% | 105,558,500 |
| Jan 20, 2026 | 150.00 | 173.00 | 134.00 | 134.00 | 134.00 | -8.22% | 633,983,200 |
| Jan 19, 2026 | 124.00 | 151.00 | 124.00 | 146.00 | 146.00 | 30.36% | 667,007,600 |
| Jan 15, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 3,828,400 |
| Jan 14, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 2,049,600 |
| Jan 13, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 2,481,900 |
| Jan 12, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 4,867,800 |
| Jan 9, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 3,342,500 |
| Jan 8, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 3,618,700 |
| Jan 7, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 6,885,500 |
| Jan 6, 2026 | 113.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 7,703,500 |
| Jan 5, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 4,328,600 |
| Jan 2, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 3,945,000 |
| Dec 30, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 3,183,700 |
| Dec 29, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 5,776,400 |
| Dec 24, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 3,511,600 |
| Dec 23, 2025 | 114.00 | 114.00 | 107.00 | 112.00 | 112.00 | -1.75% | 9,939,900 |
| Dec 22, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 4,008,800 |
| Dec 19, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 4,971,100 |
| Dec 18, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 3,343,100 |
| Dec 17, 2025 | 114.00 | 120.00 | 114.00 | 116.00 | 116.00 | 1.75% | 8,771,900 |
| Dec 16, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 7,361,300 |
| Dec 15, 2025 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 10,400,900 |
| Dec 12, 2025 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 14,827,300 |
| Dec 11, 2025 | 127.00 | 131.00 | 115.00 | 119.00 | 119.00 | -4.80% | 58,259,500 |