PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 101.00
-2.00 (-1.94%)
Feb 4, 2026, 4:06 PM WIB
IDX:IKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 119.00 | 131.00 | 117.00 | 125.00 | 125.00 | 5.93% | 135,429,300 |
| Dec 9, 2025 | 115.00 | 123.00 | 114.00 | 118.00 | 118.00 | 3.51% | 78,618,400 |
| Dec 8, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 6,336,800 |
| Dec 5, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 5,881,700 |
| Dec 4, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 0.88% | 5,398,100 |
| Dec 3, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 5,530,300 |
| Dec 2, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 9,441,500 |
| Dec 1, 2025 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 10,314,700 |
| Nov 28, 2025 | 112.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 16,221,700 |
| Nov 27, 2025 | 113.00 | 127.00 | 112.00 | 113.00 | 113.00 | - | 138,240,300 |
| Nov 26, 2025 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | -0.88% | 7,649,000 |
| Nov 25, 2025 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.88% | 20,359,000 |
| Nov 24, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | 4,364,100 |
| Nov 21, 2025 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 6,277,000 |
| Nov 20, 2025 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | -3.39% | 21,109,600 |
| Nov 19, 2025 | 113.00 | 118.00 | 110.00 | 118.00 | 118.00 | 6.31% | 23,682,100 |