PT Era Mandiri Cemerlang Tbk (IKAN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:59PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 29 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,800 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 40,900 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,800 |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,900 |
| 28 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 471,200 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 56,200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,200 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,900 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,700 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 83,800 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,800 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 718,100 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,200 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,600 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 53,100 |
| 23 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 810,000 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 82,200 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,800 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,800 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,000 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,500 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,100 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,900 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 92,100 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,800 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,500 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,600 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,200 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,800 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 581,200 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,300 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,800 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,200 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 80,100 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,900 |
| 12 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 177,500 |
| 11 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 542,700 |
| 10 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 257,000 |
| 09 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,742,900 |
| 08 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 957,900 |
| 05 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,872,300 |
| 04 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,927,100 |
| 03 Jan 2024 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 10,271,300 |
| 02 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 689,800 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 145,300 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,500 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,500 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,400 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 244,700 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 283,300 |
| 18 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,275,100 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 176,700 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 90,100 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 847,000 |
| 12 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 205,200 |
| 11 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 355,200 |
| 08 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 437,800 |
| 07 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 957,300 |
| 06 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 494,800 |
| 05 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,159,200 |
| 04 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 957,600 |
| 01 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 92,500 |
| 30 Nov 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,488,300 |
| 29 Nov 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,850,000 |
| 28 Nov 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,114,900 |
| 27 Nov 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,410,700 |
| 24 Nov 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 155,100 |
| 23 Nov 2023 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 8,491,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.