PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 86.00
-4.00 (-4.44%)
Sep 14, 2026, 4:09 PM WIB
IDX:IKAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | - | -4.44% | 7,111,300 |
| Sep 11, 2026 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 5,052,500 |
| 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% | 69,873,900 |
| 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 |
| Jul 27, 2026 | 81.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1.22% | 3,740,500 |
| Jul 24, 2026 | 87.00 | 87.00 | 79.00 | 82.00 | 82.00 | -4.65% | 7,554,200 |
| Jul 23, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 13,608,400 |
| Jul 22, 2026 | 86.00 | 93.00 | 85.00 | 89.00 | 89.00 | 3.49% | 30,395,700 |
| Jul 21, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 6,669,400 |
| Jul 20, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 4,832,500 |
| Jul 17, 2026 | 86.00 | 87.00 | 82.00 | 85.00 | 85.00 | -1.16% | 5,793,700 |
| Jul 16, 2026 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 2.38% | 31,708,400 |
| Jul 15, 2026 | 85.00 | 90.00 | 83.00 | 84.00 | 84.00 | -1.18% | 22,674,000 |
| Jul 14, 2026 | 80.00 | 92.00 | 80.00 | 85.00 | 85.00 | 7.59% | 125,463,700 |
| Jul 13, 2026 | 78.00 | 85.00 | 77.00 | 79.00 | 79.00 | 1.28% | 25,919,300 |
| Jul 10, 2026 | 79.00 | 86.00 | 77.00 | 78.00 | 78.00 | - | 19,784,400 |
| Jul 9, 2026 | 82.00 | 83.00 | 76.00 | 78.00 | 78.00 | -3.70% | 17,993,400 |
| Jul 8, 2026 | 76.00 | 96.00 | 73.00 | 81.00 | 81.00 | 8.00% | 262,729,100 |
| Jul 7, 2026 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 4,867,600 |
| Jul 6, 2026 | 71.00 | 77.00 | 71.00 | 73.00 | 73.00 | 2.82% | 10,014,000 |
| Jul 3, 2026 | 69.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 2,348,600 |