Jakarta - Delayed Quote IDR
PT Intikeramik Alamasri Industri Tbk (IKAI.JK)
8.00
0.00
(0.00%)
At close: June 13 at 4:00:04 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4,192,700 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 925,200 |
| Jun 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,396,500 |
| Jun 10, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 9,937,800 |
| Jun 5, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 12,380,300 |
| Jun 4, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 4,456,700 |
| Jun 3, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,182,600 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 2,464,600 |
| May 28, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 5,079,700 |
| May 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11,886,100 |
| May 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 20,563,500 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,891,900 |
| May 22, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 31,069,200 |
| May 21, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,720,100 |
| May 20, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 7,670,600 |
| May 19, 2025 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,711,900 |
| May 16, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 2,951,300 |
| May 15, 2025 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 4,484,900 |
| May 14, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 2,076,900 |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 18,811,700 |
| May 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 736,900 |
| May 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,834,600 |
| May 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,739,800 |
| May 5, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,238,100 |
| May 2, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 17,694,000 |
| Apr 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,728,900 |
| Apr 29, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,072,900 |
| Apr 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,091,200 |
| Apr 25, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 518,000 |
| Apr 24, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 168,600 |
| Apr 23, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 513,500 |
| Apr 22, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,942,400 |
| Apr 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 323,600 |
| Apr 17, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 629,700 |
| Apr 16, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 916,900 |
| Apr 15, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,290,200 |
| Apr 14, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 621,100 |
| Apr 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,610,500 |
| Apr 10, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,447,100 |
| Apr 9, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,102,400 |
| Apr 8, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,699,700 |
| Mar 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,549,600 |
| Mar 26, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 708,700 |
| Mar 25, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 841,200 |
| Mar 24, 2025 | 7.00 | 8.00 | 7.00 | 7.00 | 7.00 | 1,832,000 |
| Mar 21, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,784,400 |
| Mar 20, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 5,979,700 |
| Mar 19, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 5,249,800 |
| Mar 18, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,446,300 |
| Mar 17, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 27,534,300 |
| Mar 14, 2025 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,257,900 |
| Mar 13, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,326,900 |
| Mar 12, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 12,416,300 |
| Mar 11, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,719,100 |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 7,102,900 |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,316,000 |
| Mar 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5,405,100 |
| Mar 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,406,200 |
| Mar 4, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 8,521,200 |
| Mar 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,242,600 |
| Feb 28, 2025 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 1,989,300 |
| Feb 27, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,566,400 |
| Feb 26, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 9,860,600 |
| Feb 25, 2025 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,939,800 |
| Feb 24, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 787,800 |
| Feb 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,531,100 |
| Feb 20, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,854,700 |
| Feb 19, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 641,700 |
| Feb 18, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3,390,000 |
| Feb 17, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 5,882,800 |
| Feb 14, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3,180,100 |
| Feb 13, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3,074,100 |
| Feb 12, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 12,228,100 |
| Feb 11, 2025 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 12,369,900 |
| Feb 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,521,200 |
| Feb 7, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 789,800 |
| Feb 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,081,200 |
| Feb 5, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 73,800 |
| Feb 4, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 5,338,600 |
| Feb 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,547,100 |
| Jan 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5,321,700 |
| Jan 30, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 2,345,700 |
| Jan 24, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 4,642,200 |
| Jan 23, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 2,525,100 |
| Jan 22, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 3,541,900 |
| Jan 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,875,300 |
| Jan 20, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 401,700 |
| Jan 17, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,315,300 |
| Jan 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3,536,100 |
| Jan 15, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 6,335,100 |
| Jan 14, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 8,605,000 |
| Jan 13, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 6,655,000 |
| Jan 10, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 6,289,400 |
| Jan 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11,048,100 |
| Jan 8, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 19,020,100 |
| Jan 7, 2025 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,863,200 |
| Jan 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,019,300 |
| Jan 3, 2025 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 6,246,600 |
| Jan 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,873,000 |
| Dec 30, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3,164,000 |
| Dec 27, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 84,100 |
| Dec 24, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,213,900 |
| Dec 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6,547,800 |
| Dec 20, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 524,700 |
| Dec 19, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 11,210,200 |
| Dec 18, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 8,046,400 |
| Dec 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 461,400 |
| Dec 16, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 367,000 |
| Dec 13, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 5,613,400 |
| Dec 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 8,885,800 |
| Dec 11, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 11,574,900 |
| Dec 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3,052,900 |
| Dec 9, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 8,413,900 |
| Dec 6, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4,049,800 |
| Dec 5, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 21,099,500 |
| Dec 4, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 23,900 |
| Dec 3, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3,529,400 |
| Dec 2, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 2,436,900 |
| Nov 29, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,055,600 |
| Nov 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 44,300 |
| Nov 26, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 266,300 |
| Nov 25, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 18,600 |
| Nov 22, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 363,500 |
| Nov 21, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,391,700 |
| Nov 20, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 717,700 |
| Nov 19, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4,328,000 |
| Nov 18, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,159,800 |
| Nov 15, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 164,000 |
| Nov 14, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 581,500 |
| Nov 13, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,452,300 |
| Nov 12, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 78,600 |
| Nov 11, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 823,900 |
| Nov 8, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 100,400 |
| Nov 7, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,501,300 |
| Nov 6, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 248,000 |
| Nov 5, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 86,800 |
| Nov 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,876,600 |
| Nov 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6,157,400 |
| Oct 31, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,219,600 |
| Oct 30, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 6,976,900 |
| Oct 29, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 2,393,500 |
| Oct 28, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 8,218,200 |
| Oct 25, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 7,512,300 |
| Oct 24, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,979,000 |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6,808,700 |
| Oct 22, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 16,332,200 |
| Oct 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 746,100 |
| Oct 18, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,752,000 |
| Oct 17, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 9,830,200 |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,804,100 |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11,965,300 |
| Oct 14, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 2,930,400 |
| Oct 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,626,900 |
| Oct 10, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 3,828,300 |
| Oct 9, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,166,000 |
| Oct 8, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,526,800 |
| Oct 7, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 149,900 |
| Oct 4, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 48,200 |
| Oct 3, 2024 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,575,000 |
| Oct 2, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 1,498,200 |
| Oct 1, 2024 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | 3,253,800 |
| Sep 30, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2,117,800 |
| Sep 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,743,400 |
| Sep 26, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 11,828,000 |
| Sep 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,125,300 |
| Sep 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 15,774,400 |
| Sep 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,282,200 |
| Sep 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,029,900 |
| Sep 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 569,700 |
| Sep 18, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 3,058,400 |
| Sep 17, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 7,685,900 |
| Sep 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5,085,700 |
| Sep 12, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,158,200 |
| Sep 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,211,500 |
| Sep 10, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,480,800 |
| Sep 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8,397,700 |
| Sep 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 10,690,600 |
| Sep 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,678,900 |
| Sep 4, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 377,200 |
| Sep 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8,815,800 |
| Sep 2, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 4,344,700 |
| Aug 30, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 4,661,100 |
| Aug 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8,376,300 |
| Aug 28, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 49,425,300 |
| Aug 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 825,500 |
| Aug 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,263,100 |
| Aug 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 507,300 |
| Aug 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,608,200 |
| Aug 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,654,000 |
| Aug 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,203,400 |
| Aug 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,881,400 |
| Aug 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 240,900 |
| Aug 15, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,016,000 |
| Aug 14, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 513,700 |
| Aug 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,240,600 |
| Aug 12, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,244,100 |
| Aug 9, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 61,200 |
| Aug 8, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,699,100 |
| Aug 7, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,066,600 |
| Aug 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,381,500 |
| Aug 5, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 1,233,800 |
| Aug 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,182,300 |
| Aug 1, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,002,600 |
| Jul 31, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,638,500 |
| Jul 30, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3,866,800 |
| Jul 29, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 3,542,000 |
| Jul 26, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 435,100 |
| Jul 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,321,400 |
| Jul 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,786,700 |
| Jul 23, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 3,720,400 |
| Jul 22, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 3,392,100 |
| Jul 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,426,200 |
| Jul 18, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 3,695,000 |
| Jul 17, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 884,400 |
| Jul 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 762,600 |
| Jul 15, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 3,919,600 |
| Jul 12, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 32,900 |
| Jul 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,301,000 |
| Jul 10, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 136,700 |
| Jul 9, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 924,700 |
| Jul 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 921,900 |
| Jul 5, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 578,500 |
| Jul 4, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 877,500 |
| Jul 3, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 2,718,200 |
| Jul 2, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4,083,500 |
| Jul 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,050,900 |
| Jun 28, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 4,500,400 |
| Jun 27, 2024 | 8.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,887,400 |
| Jun 26, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 1,396,300 |
| Jun 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 523,700 |
| Jun 24, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 7,215,400 |
| Jun 21, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 2,352,700 |
| Jun 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 73,900 |
| Jun 19, 2024 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 2,305,200 |
| Jun 14, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,360,600 |
| Jun 13, 2024 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | 4,869,500 |
Related Tickers
KOIN.JK PT Kokoh Inti Arebama Tbk
65.00
0.00%
IMPC.JK PT Impack Pratama Industri Tbk
312.00
-1.27%
CAKK.JK PT Cahayaputra Asa Keramik Tbk
136.00
+0.74%
KIAS.JK PT Keramika Indonesia Assosiasi Tbk
20.00
0.00%
MLIA.JK PT Mulia Industrindo Tbk
280.00
-0.71%
ARNA.JK PT Arwana Citramulia Tbk
600.00
0.00%
TOTO.JK PT Surya Toto Indonesia Tbk
232.00
-0.85%