PT Era Mandiri Cemerlang Tbk(ID:IKAN)
Rp56.000.00 (0.00%)
ID:IKAN
PT Era Mandiri Cemerlang Tbk historical prices
Rp56.00
At close:0.00 (0.00%)
PT Era Mandiri Cemerlang Tbk (IKAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | +0.00% | 3,220,700 | 0.24 |
| Nov 10, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | +1.82% | 2,085,900 | 0.16 |
| Nov 09, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | +1.82% | 3,723,400 | 0.23 |
| Nov 06, 2026 | 55.00 | 66.00 | 54.00 | 55.00 | 55.00 | -1.79% | 25,279,199 | 1.46 |
| Nov 05, 2026 | 53.00 | 58.00 | 51.00 | 56.00 | 56.00 | +5.66% | 6,172,200 | 0.36 |
| Nov 04, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 3,082,600 | 0.18 |
| Nov 03, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 999,700 | 0.06 |
| Nov 02, 2026 | 59.00 | 61.00 | 55.00 | 60.00 | 60.00 | +1.69% | 3,965,800 | 0.23 |
| Oct 30, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | 3,415,400 | 0.19 |
| Oct 29, 2026 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | -5.97% | 5,754,300 | 0.32 |
| Oct 28, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 2,217,100 | 0.12 |
| Oct 27, 2026 | 73.00 | 78.00 | 68.00 | 69.00 | 69.00 | -4.17% | 13,465,900 | 0.75 |
| Oct 26, 2026 | 71.00 | 77.00 | 71.00 | 72.00 | 72.00 | +1.41% | 13,305,300 | 0.75 |
| Oct 23, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | +1.43% | 2,106,300 | 0.12 |
| Oct 22, 2026 | 71.00 | 73.00 | 68.00 | 70.00 | 70.00 | -1.41% | 6,738,100 | 0.38 |
| Oct 21, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | +0.00% | 2,394,400 | 0.13 |
| Oct 20, 2026 | 85.00 | 85.00 | 68.00 | 71.00 | 71.00 | +1.43% | 22,930,700 | 1.30 |
| Oct 19, 2026 | 63.00 | 70.00 | 63.00 | 70.00 | 70.00 | +4.48% | 8,647,800 | 0.48 |
| Oct 16, 2026 | 75.00 | 75.00 | 67.00 | 67.00 | 67.00 | -14.10% | 3,745,800 | 0.21 |
| Oct 15, 2026 | 81.00 | 81.00 | 76.00 | 78.00 | 78.00 | -3.70% | 2,102,600 | 0.12 |
| Oct 14, 2026 | 78.00 | 82.00 | 78.00 | 81.00 | 81.00 | +1.25% | 3,583,100 | 0.20 |
| Oct 13, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | +0.00% | 1,975,800 | 0.11 |
| Oct 12, 2026 | 83.00 | 85.00 | 78.00 | 80.00 | 80.00 | -1.23% | 9,377,800 | 0.50 |
| Oct 09, 2026 | 82.00 | 83.00 | 79.00 | 81.00 | 81.00 | -1.22% | 6,233,800 | 0.30 |
| Oct 08, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | +0.00% | 5,106,600 | 0.24 |
| Oct 07, 2026 | 83.00 | 86.00 | 81.00 | 82.00 | 82.00 | +0.00% | 7,833,100 | 0.37 |
| Oct 06, 2026 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | +2.50% | 4,010,900 | 0.19 |
| Oct 05, 2026 | 76.00 | 81.00 | 76.00 | 80.00 | 80.00 | +3.90% | 2,629,100 | 0.10 |
| Oct 02, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 1,587,800 | 0.06 |
| Oct 01, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | +0.00% | 1,412,900 | 0.05 |
| Sep 30, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | +0.00% | 1,857,000 | 0.07 |
| Sep 29, 2026 | 76.00 | 78.00 | 74.00 | 78.00 | 78.00 | -1.27% | 2,779,000 | 0.11 |
| Sep 28, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | -2.47% | 8,283,599 | 0.32 |
| Sep 25, 2026 | 90.00 | 91.00 | 79.00 | 81.00 | 81.00 | -10.00% | 12,945,000 | 0.51 |
| Sep 24, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | +0.00% | 6,287,400 | 0.25 |
| Sep 23, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 6,770,900 | 0.27 |
| Sep 22, 2026 | 88.00 | 95.00 | 88.00 | 91.00 | 91.00 | +3.41% | 41,304,300 | 1.67 |
| Sep 21, 2026 | 88.00 | 92.00 | 86.00 | 88.00 | 88.00 | +0.00% | 11,159,400 | 0.45 |
| Sep 18, 2026 | 92.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 9,539,000 | 0.39 |
| Sep 17, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | +0.00% | 13,488,700 | 0.55 |
| Sep 16, 2026 | 89.00 | 95.00 | 88.00 | 91.00 | 91.00 | +3.41% | 33,199,500 | 1.37 |
| Sep 15, 2026 | 87.00 | 92.00 | 86.00 | 88.00 | 88.00 | +2.33% | 9,410,100 | 0.39 |
| Sep 14, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -4.44% | 7,106,600 | 0.29 |
| Sep 11, 2026 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | -1.10% | 8,229,300 | 0.34 |
| Sep 10, 2026 | 94.00 | 96.00 | 91.00 | 91.00 | 91.00 | -2.15% | 20,423,300 | 0.86 |
| Sep 09, 2026 | 94.00 | 101.00 | 92.00 | 93.00 | 93.00 | +0.00% | 75,136,400 | 3.30 |
| Sep 08, 2026 | 91.00 | 103.00 | 90.00 | 93.00 | 93.00 | +3.33% | 125,760,200 | 6.03 |
| Sep 07, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | +0.00% | 5,152,800 | 0.25 |
| Sep 04, 2026 | 90.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 3,250,100 | 0.15 |
| Sep 03, 2026 | 92.00 | 94.00 | 90.00 | 91.00 | 91.00 | +1.11% | 16,750,000 | 0.76 |
