PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 86.00
0.00 (0.00%)
Aug 4, 2026, 4:12 PM WIB
IDX:IKAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | - | 1.16% | 513,200 |
| 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 |
| Jul 2, 2026 | 69.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 2,790,000 |
| Jul 1, 2026 | 68.00 | 73.00 | 68.00 | 70.00 | 70.00 | 2.94% | 3,477,300 |
| Jun 30, 2026 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2,415,200 |
| Jun 29, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,578,500 |
| Jun 26, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | - | 1,351,100 |
| Jun 25, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1.41% | 2,559,600 |
| Jun 24, 2026 | 73.00 | 77.00 | 71.00 | 71.00 | 71.00 | -1.39% | 14,076,600 |
| Jun 23, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 3,752,600 |
| Jun 22, 2026 | 74.00 | 81.00 | 74.00 | 74.00 | 74.00 | - | 16,043,200 |
| Jun 19, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | - | 2,078,900 |
| Jun 18, 2026 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 2,199,400 |
| Jun 17, 2026 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 4.11% | 7,272,400 |
| Jun 15, 2026 | 75.00 | 78.00 | 72.00 | 73.00 | 73.00 | 1.39% | 7,957,500 |
| Jun 12, 2026 | 69.00 | 75.00 | 69.00 | 72.00 | 72.00 | 4.35% | 12,352,600 |
| Jun 11, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | - | 4,147,100 |
| Jun 10, 2026 | 68.00 | 71.00 | 65.00 | 69.00 | 69.00 | 2.99% | 10,421,400 |
| Jun 9, 2026 | 63.00 | 82.00 | 63.00 | 67.00 | 67.00 | 6.35% | 50,671,300 |
| Jun 8, 2026 | 71.00 | 80.00 | 62.00 | 63.00 | 63.00 | -11.27% | 41,458,800 |
| Jun 5, 2026 | 79.00 | 82.00 | 68.00 | 71.00 | 71.00 | -8.97% | 6,980,000 |
| Jun 4, 2026 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 6,773,800 |
| Jun 3, 2026 | 82.00 | 83.00 | 78.00 | 78.00 | 78.00 | -4.88% | 7,269,400 |
| Jun 2, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 6,300,700 |
| May 29, 2026 | 82.00 | 85.00 | 80.00 | 83.00 | 83.00 | -1.19% | 9,788,600 |
| May 26, 2026 | 79.00 | 99.00 | 79.00 | 84.00 | 84.00 | 6.33% | 143,493,000 |
| May 25, 2026 | 80.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.25% | 4,590,700 |
| May 22, 2026 | 79.00 | 82.00 | 76.00 | 80.00 | 80.00 | 1.27% | 5,460,300 |
| May 21, 2026 | 87.00 | 88.00 | 75.00 | 79.00 | 79.00 | -8.14% | 12,830,500 |