PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 69.00
-3.00 (-4.17%)
Oct 27, 2026, 4:08 PM WIB
IDX:IKAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 73.00 | 78.00 | 68.00 | 69.00 | 69.00 | -4.17% | 13,471,900 |
| Oct 26, 2026 | 71.00 | 77.00 | 71.00 | 72.00 | 72.00 | 1.41% | 13,305,300 |
| Oct 23, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1.43% | 2,106,300 |
| Oct 22, 2026 | 71.00 | 73.00 | 68.00 | 70.00 | 70.00 | -1.41% | 6,738,100 |
| Oct 21, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 2,394,400 |
| Oct 20, 2026 | 85.00 | 85.00 | 68.00 | 71.00 | 71.00 | 1.43% | 22,930,700 |
| Oct 19, 2026 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | 4.48% | 8,647,800 |
| Oct 16, 2026 | 75.00 | 75.00 | 67.00 | 67.00 | 67.00 | -14.10% | 3,745,800 |
| Oct 15, 2026 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -3.70% | 2,102,600 |
| Oct 14, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 3,583,100 |
| Oct 13, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 1,975,800 |
| Oct 12, 2026 | 83.00 | 85.00 | 78.00 | 80.00 | 80.00 | -1.23% | 9,377,800 |
| Oct 9, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 6,163,800 |
| Oct 8, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | - | 5,100,800 |
| Oct 7, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | - | 7,833,100 |
| Oct 6, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 4,010,900 |
| 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 |