Stock listing
IDX:IKAI PT Intikeramik Alamasri Industri Tbk Saham
Follow PT Intikeramik Alamasri Industri Tbk into a list and get an email when it puts out news.
Share price · IDX:IKAI
18.00 IDR -1.00 (-5.3%)
Close on Nov 3, 2026
- Day range
- 18.00 – 20.00 IDRNov 3, 2026
- Volume
- 31.62M sharesNov 3, 2026
- Market cap
- 239.5B IDRAt the close on Nov 3, 2026 · price × 13.31B shares outstanding
- 52-week range
- 12.00 – 39.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 1.09B IDRMedian day 22.31M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:IKAI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18.00 | -1.00 | -5.3% | 19.00 | 20.00 | 18.00 | 31,624,300 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 20.00 | 18.00 | 36,097,400 | |
| 19.00 | +1.00 | +5.6% | 18.00 | 19.00 | 17.00 | 31,535,300 | |
| 18.00 | -1.00 | -5.3% | 19.00 | 20.00 | 18.00 | 74,136,600 | |
| 19.00 | 0.00 | 0.0% | 20.00 | 20.00 | 18.00 | 41,568,000 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 21.00 | 19.00 | 39,381,700 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 108,254,900 | |
| 21.00 | -1.00 | -4.5% | 22.00 | 22.00 | 21.00 | 89,341,600 | |
| 22.00 | +3.00 | +15.8% | 18.00 | 23.00 | 18.00 | 184,731,900 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 21.00 | 19.00 | 66,988,300 | |
| 20.00 | +2.00 | +11.1% | 17.00 | 21.00 | 17.00 | 147,611,300 | |
| 18.00 | -1.00 | -5.3% | 18.00 | 18.00 | 18.00 | 14,158,800 | |
| 19.00 | -3.00 | -13.6% | 19.00 | 19.00 | 19.00 | 55,070,300 | |
| 22.00 | -1.00 | -4.3% | 22.00 | 23.00 | 21.00 | 83,259,700 | |
| 23.00 | -1.00 | -4.2% | 24.00 | 24.00 | 22.00 | 51,251,900 | |
| 24.00 | +1.00 | +4.3% | 24.00 | 24.00 | 22.00 | 74,650,700 | |
| 23.00 | -2.00 | -8.0% | 27.00 | 27.00 | 23.00 | 192,266,300 | |
| 25.00 | +2.00 | +8.7% | 24.00 | 28.00 | 24.00 | 230,986,400 | |
| 23.00 | +1.00 | +4.5% | 22.00 | 27.00 | 21.00 | 476,603,300 | |
| 22.00 | 0.00 | 0.0% | 22.00 | 23.00 | 20.00 | 60,985,200 | |
| 22.00 | +3.00 | +15.8% | 19.00 | 22.00 | 19.00 | 144,914,000 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 18.00 | 51,862,500 | |
| 20.00 | 0.00 | 0.0% | 19.00 | 20.00 | 19.00 | 18,869,300 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 38,916,700 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 22.00 | 19.00 | 33,830,100 | |
| 21.00 | -3.00 | -12.5% | 23.00 | 24.00 | 21.00 | 121,934,800 | |
| 24.00 | +4.00 | +20.0% | 22.00 | 25.00 | 21.00 | 273,135,600 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 25,159,000 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 22.00 | 21.00 | 26,225,900 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 14,608,100 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 12,921,100 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 5,784,500 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 17,643,600 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 17,323,800 | |
| 21.00 | 0.00 | 0.0% | 23.00 | 23.00 | 21.00 | 40,924,900 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 21.00 | 21.00 | 10,622,800 | |
| 21.00 | +1.00 | +5.0% | 20.00 | 21.00 | 20.00 | 16,450,300 | |
| 20.00 | -1.00 | -4.8% | 20.00 | 21.00 | 20.00 | 10,676,500 | |
| 21.00 | +1.00 | +5.0% | 22.00 | 22.00 | 21.00 | 22,968,500 | |
| 20.00 | +1.00 | +5.3% | 20.00 | 20.00 | 20.00 | 39,530,100 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 20.00 | 19.00 | 18,731,400 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 18,311,700 | |
| 19.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 19,842,900 | |
| 19.00 | -1.00 | -5.0% | 19.00 | 19.00 | 19.00 | 19,082,800 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 4,342,000 | |
| 20.00 | +1.00 | +5.3% | 19.00 | 20.00 | 19.00 | 5,397,700 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 19.00 | 14,259,400 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 20.00 | 19.00 | 2,252,000 | |
| 20.00 | +1.00 | +5.3% | 19.00 | 20.00 | 19.00 | 7,161,200 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 20.00 | 19.00 | 23,555,700 | |
| 19.00 | 0.00 | 0.0% | 19.00 | 19.00 | 19.00 | 0 | |
| 19.00 | -1.00 | -5.0% | 20.00 | 20.00 | 19.00 | 12,843,300 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 22,312,100 | |
| 20.00 | 0.00 | 0.0% | 21.00 | 21.00 | 20.00 | 9,019,800 | |
| 20.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 6,613,800 | |
| 20.00 | -1.00 | -4.8% | 21.00 | 21.00 | 20.00 | 11,627,300 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 21.00 | 21.00 | 0 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 21.00 | 20.00 | 5,200,700 | |
| 21.00 | 0.00 | 0.0% | 21.00 | 21.00 | 20.00 | 9,173,300 | |
| 21.00 | 0.00 | 0.0% | 22.00 | 22.00 | 21.00 | 12,419,900 | |
| 21.00 | 0.00 | 0.0% | 20.00 | 21.00 | 20.00 | 11,795,800 | |
| 21.00 | +1.00 | +5.0% | 21.00 | 21.00 | 21.00 | 11,241,000 | |
| 20.00 | -1.00 | -4.8% | 20.00 | 20.00 | 20.00 | 11,673,100 | |
| 21.00 | -1.00 | -4.5% | 21.00 | 22.00 | 21.00 | 14,317,800 | |
| 22.00 | -1.00 | -4.3% | 23.00 | 23.00 | 22.00 | 9,588,100 | |
| 23.00 | +1.00 | +4.5% | 23.00 | 23.00 | 22.00 | 27,421,000 | |
| 22.00 | +2.00 | +10.0% | 22.00 | 22.00 | 22.00 | 24,585,400 |
- Ticker
- IDX:IKAI
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 10, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 10, 2026
Closed 23.00 (-8.0%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 25.00 (+8.7%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Oct 1, 2026
Closed 20.00 (0.0%) on Oct 2, 2026
Infomation of Changes in Company's Board
Jul 29, 2026
Closed 20.00 (0.0%) on Jul 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 2, 2026
Closed 17.00 (+6.3%) on Jul 3, 2026
IKAI's Disclosure Regarding the Conversion of PT Saka Mitra Sejati
Jun 9, 2026
Closed 20.00 (+5.3%) on Jun 10, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Jun 8, 2026
Closed 19.00 (+5.6%) on Jun 9, 2026
Advertisement Submission
May 26, 2026
Closed 20.00 (0.0%) on May 26, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 23, 2026
Closed 20.00 (+5.3%) on May 25, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 25.00 (0.0%) on May 1, 2026
PT Intikeramik Alamasri Industri Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Intikeramik Alamasri Industri Tbk.