PT Intikeramik Alamasri Industri Tbk (IDX:IKAI)
Indonesia
· Delayed Price · Currency is IDR 22.00
-1.00 (-4.35%)
Mar 6, 2026, 4:02 PM WIB
IDX:IKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 30,779,600 |
| Mar 4, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -8.70% | 43,971,600 |
| Mar 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 20,096,800 |
| Mar 2, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 62,767,700 |
| Feb 27, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 74,291,600 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 32,950,900 |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 22,904,800 |
| Feb 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 33,312,900 |
| Feb 23, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 19,273,000 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 22,565,000 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 32,579,700 |
| Feb 18, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -4.17% | 45,552,600 |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 23,972,100 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 56,717,600 |
| Feb 11, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 87,766,200 |
| Feb 10, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 51,901,700 |
| Feb 9, 2026 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 46,462,000 |
| Feb 6, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 49,947,900 |
| Feb 5, 2026 | 26.00 | 26.00 | 22.00 | 22.00 | 22.00 | -8.33% | 101,021,400 |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 57,747,800 |
| Feb 3, 2026 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 44,676,800 |
| Feb 2, 2026 | 23.00 | 23.00 | 20.00 | 20.00 | 20.00 | -9.09% | 80,762,000 |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 26,628,400 |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 40,259,600 |
| Jan 28, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -8.33% | 52,515,100 |
| Jan 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 77,259,300 |
| Jan 26, 2026 | 27.00 | 29.00 | 25.00 | 25.00 | 25.00 | -7.41% | 103,103,900 |
| Jan 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 28,609,600 |
| Jan 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -9.38% | 83,238,600 |
| Jan 21, 2026 | 32.00 | 35.00 | 32.00 | 32.00 | 32.00 | - | 92,035,700 |
| Jan 20, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 165,891,900 |
| Jan 19, 2026 | 39.00 | 39.00 | 33.00 | 33.00 | 33.00 | -8.33% | 273,816,800 |
| Jan 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 36,729,200 |
| Jan 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 21,198,300 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 87,746,600 |
| Jan 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 49,234,400 |
| Jan 9, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 130,075,100 |
| Jan 8, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 60,522,100 |
| Jan 7, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 74,972,600 |
| Jan 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 66,546,600 |
| Jan 5, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 61,876,700 |
| Jan 2, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 38,722,300 |
| Dec 30, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 27,776,100 |
| Dec 29, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 87,041,600 |
| Dec 24, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -4.55% | 40,581,500 |
| Dec 23, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 100,893,800 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 48,146,000 |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 158,993,000 |
| Dec 18, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 110,341,400 |
| Dec 17, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 163,249,100 |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.33% | 104,602,400 |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 188,850,600 |
| Dec 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 100,190,700 |
| Dec 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 96,985,500 |
| Dec 10, 2025 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 5.56% | 347,208,400 |
| Dec 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 77,046,500 |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 26,010,900 |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 24,855,300 |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 41,580,800 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 207,090,100 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 110,555,300 |
| Dec 1, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 95,261,800 |
| Nov 28, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 194,489,500 |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 35,216,300 |
| Nov 26, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 83,978,600 |
| Nov 25, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 132,679,000 |
| Nov 24, 2025 | 14.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 101,400,700 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 104,299,000 |
| Nov 20, 2025 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | -6.67% | 91,503,200 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 77,308,900 |
| Nov 18, 2025 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 55,009,700 |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 35,889,200 |
| Nov 14, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.25% | 17,161,600 |
| Nov 13, 2025 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 161,214,900 |
| Nov 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 4,030,900 |
| Nov 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 9,764,600 |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 68,962,100 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 40,513,500 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 20,250,500 |
| Nov 5, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 58,915,200 |
| Nov 4, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 31,940,700 |
| Nov 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 44,987,900 |
| Oct 31, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | - | 32,341,600 |
| Oct 30, 2025 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | -7.14% | 42,732,100 |
| Oct 29, 2025 | 13.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 52,732,500 |
| Oct 28, 2025 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 77,410,100 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 70,260,000 |
| Oct 24, 2025 | 17.00 | 18.00 | 16.00 | 16.00 | 16.00 | -5.88% | 33,641,300 |
| Oct 23, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 48,629,500 |
| Oct 22, 2025 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 5.88% | 126,948,000 |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 63,347,400 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 17,834,300 |
| Oct 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 11,020,600 |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 10,040,500 |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | 37,795,400 |
| Oct 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 27,202,500 |
| Oct 13, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 9.52% | 45,126,200 |
| Oct 10, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 95,188,000 |
| Oct 9, 2025 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | - | 83,008,300 |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | 36,948,200 |