PT Intikeramik Alamasri Industri Tbk(ID:IKAI)
Rp18.000.00 (0.00%)
ID:IKAI
PT Intikeramik Alamasri Industri Tbk historical prices
Rp18.00
At close:0.00 (0.00%)
PT Intikeramik Alamasri Industri Tbk (IKAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 0.00% | 12,929,300 | 0.24 |
| Nov 10, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 0.00% | 12,252,400 | 0.23 |
| Nov 09, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +5.56% | 22,983,400 | 0.44 |
| Nov 06, 2026 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | +5.88% | 51,266,602 | 0.98 |
| Nov 05, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | 13,371,000 | 0.26 |
| Nov 04, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 26,419,600 | 0.51 |
| Nov 03, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 31,624,301 | 0.61 |
| Nov 02, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 36,097,398 | 0.70 |
| Oct 30, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +5.56% | 31,535,300 | 0.62 |
| Oct 29, 2026 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | -5.26% | 74,136,600 | 1.47 |
| Oct 28, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 0.00% | 41,568,000 | 0.83 |
| Oct 27, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 39,381,700 | 0.80 |
| Oct 26, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 108,254,900 | 2.26 |
| Oct 23, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 89,341,600 | 1.91 |
| Oct 22, 2026 | 18.00 | 23.00 | 18.00 | 22.00 | 22.00 | +15.79% | 184,731,900 | 4.21 |
| Oct 21, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 66,988,296 | 1.56 |
| Oct 20, 2026 | 17.00 | 21.00 | 17.00 | 20.00 | 20.00 | +11.11% | 147,611,300 | 3.61 |
| Oct 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 14,158,800 | 0.35 |
| Oct 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -13.64% | 33,567,600 | 0.83 |
| Oct 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -4.35% | 83,259,700 | 2.11 |
| Oct 14, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 51,251,900 | 1.31 |
| Oct 13, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | +4.35% | 74,650,700 | 1.93 |
| Oct 12, 2026 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 192,266,300 | 5.33 |
| Oct 09, 2026 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | +8.70% | 230,986,400 | 7.05 |
| Oct 08, 2026 | 22.00 | 27.00 | 21.00 | 23.00 | 23.00 | +4.55% | 476,603,300 | 18.57 |
| Oct 07, 2026 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 0.00% | 60,985,200 | 2.45 |
| Oct 06, 2026 | 19.00 | 22.00 | 19.00 | 22.00 | 22.00 | +15.79% | 144,914,000 | 6.39 |
| Oct 05, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 51,862,500 | 2.35 |
| Oct 02, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.00% | 18,869,300 | 0.86 |
| Oct 01, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.00% | 38,916,700 | 1.79 |
| Sep 30, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 33,830,100 | 1.59 |
| Sep 29, 2026 | 23.00 | 24.00 | 21.00 | 21.00 | 21.00 | -12.50% | 121,934,800 | 6.27 |
| Sep 28, 2026 | 22.00 | 25.00 | 21.00 | 24.00 | 24.00 | +20.00% | 273,135,600 | 17.98 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 25,159,000 | 1.69 |
| Sep 24, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 0.00% | 26,225,900 | 1.80 |
| Sep 23, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 14,608,100 | 1.00 |
| Sep 22, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 0.00% | 12,921,100 | 0.90 |
| Sep 21, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 0.00% | 5,784,500 | 0.40 |
| Sep 18, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.00% | 17,643,600 | 1.24 |
| Sep 17, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 17,323,800 | 1.24 |
| Sep 16, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 0.00% | 40,924,900 | 3.04 |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 10,622,800 | 0.79 |
| Sep 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 16,450,301 | 1.23 |
| Sep 11, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 10,676,500 | 0.81 |
| Sep 10, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | +5.00% | 22,968,500 | 1.74 |
| Sep 09, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | +5.26% | 39,530,100 | 3.12 |
| Sep 08, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 0.00% | 18,731,400 | 1.50 |
| Sep 07, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 18,311,700 | 1.46 |
| Sep 04, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 0.00% | 19,842,900 | 1.59 |
| Sep 03, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 19,082,800 | 1.56 |
