PT Era Mandiri Cemerlang Tbk (IDX:IKAN)
Indonesia · Delayed Price · Currency is IDR 80.00
+1.00 (1.27%)
May 22, 2026, 4:14 PM WIB
IDX:IKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 84.00 | 106.00 | 81.00 | 86.00 | 86.00 | 2.38% | 68,738,200 |
| May 19, 2026 | 92.00 | 92.00 | 83.00 | 84.00 | 84.00 | -7.69% | 4,629,900 |
| May 18, 2026 | 95.00 | 95.00 | 89.00 | 91.00 | 91.00 | -5.21% | 7,248,200 |
| May 13, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 3,115,100 |
| May 12, 2026 | 97.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 4,481,000 |
| May 11, 2026 | 96.00 | 101.00 | 94.00 | 97.00 | 97.00 | -1.02% | 7,228,400 |
| May 8, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -3.92% | 6,193,200 |
| May 7, 2026 | 106.00 | 107.00 | 101.00 | 102.00 | 102.00 | -3.77% | 9,370,100 |
| May 6, 2026 | 100.00 | 108.00 | 99.00 | 106.00 | 106.00 | 6.00% | 52,226,800 |
| May 5, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 5,444,700 |
| May 4, 2026 | 100.00 | 104.00 | 98.00 | 99.00 | 99.00 | 1.02% | 5,080,400 |
| Apr 30, 2026 | 101.00 | 101.00 | 94.00 | 98.00 | 98.00 | -2.97% | 2,866,300 |
| Apr 29, 2026 | 102.00 | 103.00 | 98.00 | 101.00 | 101.00 | - | 4,544,200 |
| Apr 28, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3.06% | 5,705,100 |
| Apr 27, 2026 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | 4.26% | 4,547,700 |
| Apr 24, 2026 | 104.00 | 104.00 | 94.00 | 94.00 | 94.00 | -9.62% | 6,664,300 |
| Apr 23, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -0.95% | 5,906,800 |
| Apr 22, 2026 | 106.00 | 109.00 | 105.00 | 105.00 | 105.00 | - | 10,147,800 |
| Apr 21, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 8,714,200 |
| Apr 20, 2026 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 6,455,200 |
| Apr 17, 2026 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | -1.87% | 9,303,900 |
| Apr 16, 2026 | 107.00 | 116.00 | 104.00 | 107.00 | 107.00 | - | 73,724,600 |
| Apr 15, 2026 | 103.00 | 112.00 | 101.00 | 107.00 | 107.00 | 5.94% | 106,212,300 |
| Apr 14, 2026 | 103.00 | 104.00 | 98.00 | 101.00 | 101.00 | - | 27,667,100 |
| Apr 13, 2026 | 92.00 | 109.00 | 90.00 | 101.00 | 101.00 | 9.78% | 155,238,300 |
| Apr 10, 2026 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | 1.10% | 8,229,900 |
| Apr 9, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 4,637,100 |
| Apr 8, 2026 | 89.00 | 94.00 | 89.00 | 93.00 | 93.00 | 4.49% | 8,163,200 |
| Apr 7, 2026 | 88.00 | 94.00 | 88.00 | 89.00 | 89.00 | 1.14% | 16,698,400 |
| Apr 6, 2026 | 89.00 | 92.00 | 86.00 | 88.00 | 88.00 | -2.22% | 3,090,300 |
| Apr 2, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 6,983,800 |
| Apr 1, 2026 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 9,048,400 |
| Mar 31, 2026 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | - | 8,181,100 |
| Mar 30, 2026 | 88.00 | 92.00 | 86.00 | 90.00 | 90.00 | 2.27% | 5,676,600 |
| Mar 27, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 4,146,600 |
| Mar 26, 2026 | 90.00 | 98.00 | 87.00 | 89.00 | 89.00 | 3.49% | 23,201,800 |
| Mar 25, 2026 | 83.00 | 87.00 | 79.00 | 86.00 | 86.00 | 3.61% | 14,254,500 |
| Mar 17, 2026 | 80.00 | 103.00 | 80.00 | 83.00 | 83.00 | 3.75% | 154,530,300 |
| Mar 16, 2026 | 86.00 | 86.00 | 78.00 | 80.00 | 80.00 | -8.05% | 13,890,500 |
| Mar 13, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -4.40% | 3,524,900 |
| Mar 12, 2026 | 92.00 | 95.00 | 90.00 | 91.00 | 91.00 | -2.15% | 2,833,100 |
| Mar 11, 2026 | 95.00 | 98.00 | 93.00 | 93.00 | 93.00 | -1.06% | 3,011,300 |
| Mar 10, 2026 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 2.17% | 6,204,600 |
| Mar 9, 2026 | 95.00 | 95.00 | 85.00 | 92.00 | 92.00 | -5.15% | 9,720,700 |
| Mar 6, 2026 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -2.02% | 3,613,100 |
| Mar 5, 2026 | 99.00 | 102.00 | 97.00 | 99.00 | 99.00 | 2.06% | 6,876,600 |
| Mar 4, 2026 | 104.00 | 104.00 | 96.00 | 97.00 | 97.00 | -6.73% | 13,785,300 |
| Mar 3, 2026 | 102.00 | 107.00 | 101.00 | 104.00 | 104.00 | 2.97% | 14,723,500 |