PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 82.00
0.00 (0.00%)
Oct 7, 2026, 9:30 AM WIB
IDX:IKAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | - | - | 1,971,100 |
| Oct 6, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | - | 2.50% | 3,347,300 |
| Oct 5, 2026 | 76.00 | 81.00 | 76.00 | 80.00 | 80.00 | 3.90% | 2,629,100 |
| Oct 2, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,587,800 |
| Oct 1, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 1,412,900 |
| Sep 30, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 1,857,000 |
| Sep 29, 2026 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | -1.27% | 2,779,000 |
| Sep 28, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | -2.47% | 8,283,600 |
| Sep 25, 2026 | 90.00 | 91.00 | 79.00 | 81.00 | 81.00 | -10.00% | 12,945,000 |
| Sep 24, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 6,287,400 |
| Sep 23, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 6,770,900 |
| Sep 22, 2026 | 88.00 | 95.00 | 88.00 | 91.00 | 91.00 | 3.41% | 41,304,300 |
| Sep 21, 2026 | 88.00 | 92.00 | 86.00 | 88.00 | 88.00 | - | 11,159,400 |
| Sep 18, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 9,539,000 |
| Sep 17, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | - | 13,488,700 |
| Sep 16, 2026 | 89.00 | 95.00 | 88.00 | 91.00 | 91.00 | 3.41% | 33,199,500 |
| Sep 15, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 2.33% | 9,410,100 |
| Sep 14, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 7,106,600 |
| Sep 11, 2026 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 8,229,300 |
| Sep 10, 2026 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 20,423,300 |
| Sep 9, 2026 | 94.00 | 101.00 | 92.00 | 93.00 | 93.00 | - | 75,136,400 |
| Sep 8, 2026 | 91.00 | 103.00 | 90.00 | 93.00 | 93.00 | 3.33% | 125,760,200 |
| Sep 7, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 5,152,800 |
| Sep 4, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,250,100 |
| Sep 3, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 1.11% | 16,750,000 |
| Sep 2, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,817,500 |
| Sep 1, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 5,545,600 |
| Aug 31, 2026 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | - | 24,704,500 |
| Aug 28, 2026 | 92.00 | 95.00 | 90.00 | 91.00 | 91.00 | -4.21% | 28,528,300 |
| Aug 27, 2026 | 85.00 | 98.00 | 84.00 | 95.00 | 95.00 | 10.47% | 69,907,600 |
| Aug 26, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 4,694,000 |
| Aug 24, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,461,200 |
| Aug 21, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 5,351,400 |
| Aug 20, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 7,172,300 |
| Aug 19, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 26,402,900 |
| Aug 18, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | - | 24,393,100 |
| Aug 14, 2026 | 89.00 | 94.00 | 87.00 | 87.00 | 87.00 | -2.25% | 31,564,900 |
| Aug 13, 2026 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | - | 17,129,500 |
| Aug 12, 2026 | 99.00 | 105.00 | 89.00 | 89.00 | 89.00 | 2.30% | 194,924,300 |
| Aug 11, 2026 | 85.00 | 96.00 | 82.00 | 87.00 | 87.00 | 2.35% | 80,693,200 |
| Aug 10, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 5,344,100 |
| Aug 7, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,780,700 |
| Aug 6, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 5,183,300 |
| Aug 5, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 9,787,900 |
| Aug 4, 2026 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | - | 10,177,000 |
| Aug 3, 2026 | 88.00 | 91.00 | 84.00 | 86.00 | 86.00 | 2.38% | 23,294,100 |
| Jul 31, 2026 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | - | 9,528,300 |
| Jul 30, 2026 | 82.00 | 86.00 | 81.00 | 84.00 | 84.00 | 3.70% | 5,590,000 |
| Jul 29, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 3,030,500 |
| Jul 28, 2026 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 3,967,200 |