PT Intikeramik Alamasri Industri Tbk (IKAI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
50.000.00 (0.00%)
At close: 2:26PM WIB
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | - | - | - | - | - | - |
| Apr 19, 2021 | - | - | - | - | - | - |
| Apr 16, 2021 | - | - | - | - | - | - |
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 14, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | - | - | - | - | - | - |
| Apr 12, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,100 |
| Apr 09, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| Apr 08, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,000 |
| Apr 07, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| Apr 06, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| Apr 05, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Apr 01, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 31, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| Mar 30, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| Mar 29, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Mar 26, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| Mar 25, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 24, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 23, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 515,400 |
| Mar 22, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| Mar 19, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 276,900 |
| Mar 18, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 617,300 |
| Mar 17, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 310,500 |
| Mar 16, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,200 |
| Mar 15, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| Mar 12, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,200 |
| Mar 10, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,200 |
| Mar 09, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,700 |
| Mar 08, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,000 |
| Mar 05, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 111,300 |
| Mar 04, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 03, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,300 |
| Mar 02, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 01, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 69,500 |
| Feb 26, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| Feb 25, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 43,100 |
| Feb 24, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 23, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| Feb 22, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| Feb 19, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Feb 18, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Feb 17, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| Feb 16, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 15, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| Feb 11, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| Feb 10, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| Feb 09, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,000 |
| Feb 08, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| Feb 05, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| Feb 04, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 03, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,400 |
| Feb 02, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Feb 01, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| Jan 29, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,000 |
| Jan 28, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| Jan 27, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| Jan 26, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Jan 25, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Jan 22, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| Jan 21, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,800 |
| Jan 20, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,000 |
| Jan 19, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,800 |
| Jan 18, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,100 |
| Jan 15, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| Jan 14, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,900 |
| Jan 13, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,700 |
| Jan 12, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,000 |
| Jan 11, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,300 |
| Jan 08, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,200 |
| Jan 07, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,700 |
| Jan 06, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 373,200 |
| Jan 05, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 259,800 |
| Jan 04, 2021 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 81,000 |
| Dec 30, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,700 |
| Dec 29, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 308,300 |
| Dec 28, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,100 |
| Dec 23, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 318,700 |
| Dec 22, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,700 |
| Dec 21, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250,000 |
| Dec 18, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 134,200 |
| Dec 17, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 99,500 |
| Dec 16, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 93,600 |
| Dec 15, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,500 |
| Dec 14, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,800 |
| Dec 11, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,900 |
| Dec 10, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 718,300 |
| Dec 08, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 483,700 |
| Dec 07, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 353,600 |
| Dec 04, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 178,200 |
| Dec 03, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 137,900 |
| Dec 02, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,258,900 |
| Dec 01, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 235,200 |
| Nov 30, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,746,400 |
| Nov 27, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 280,500 |
| Nov 26, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,932,400 |
| Nov 25, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,342,800 |
| Nov 24, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,368,200 |
| Nov 23, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,218,500 |
| Nov 20, 2020 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,484,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
