Efek Terdaftar

Intikeramik Alamasri Industri Tbk, PT

Security name
Intikeramik Alamasri Industri Tbk
Issuer
Intikeramik Alamasri Industri Tbk, PT
ISIN Code
ID1000076201
Short Code
IKAI
Type
Saham Biasa
Listing Date
04 Juni 1997
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
8,230,391,374.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
13,305,799,387 (Total)
As of 25 Jul 2025
79.16% Scripless = 10,533,259,824.000
Local Percentage
76.27%
Foreign Percentage
2.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Aug 2024 10 11 10 11 12,441 12,441,100 51
13 Aug 2024 10 10 10 10 32,406 32,406,000 42
14 Aug 2024 10 11 10 11 5,137 5,284,700 18
15 Aug 2024 11 11 10 11 10,160 10,675,100 17
16 Aug 2024 10 10 10 10 2,409 2,409,000 9
19 Aug 2024 11 11 11 11 58,814 64,695,400 51
20 Aug 2024 12 12 12 12 52,034 62,440,800 30
21 Aug 2024 13 13 13 13 26,540 34,502,000 36
22 Aug 2024 14 14 14 14 26,082 36,514,800 22
26 Aug 2024 16 16 16 16 12,631 20,209,600 29
27 Aug 2024 17 17 17 17 8,255 14,033,500 23
29 Aug 2024 17 17 17 17 83,763 142,397,100 63
26 Sep 2024 10 11 10 10 118,280 118,631,800 106
27 Sep 2024 11 11 11 11 47,434 52,177,400 54
30 Sep 2024 11 12 11 12 21,178 23,300,800 55
01 Oct 2024 12 13 12 12 32,538 39,545,600 58
02 Oct 2024 12 12 11 11 14,982 17,269,800 34
03 Oct 2024 11 12 11 11 15,750 17,327,600 21
04 Oct 2024 12 12 11 11 482 556,800 18
07 Oct 2024 11 12 11 12 1,499 1,672,600 25
08 Oct 2024 11 12 11 12 15,268 18,241,000 47
09 Oct 2024 12 12 11 11 11,660 13,989,900 25
10 Oct 2024 12 12 11 12 38,283 42,161,900 33
11 Oct 2024 11 11 11 11 46,269 50,895,900 72
14 Oct 2024 11 11 10 10 29,304 30,574,400 63
15 Oct 2024 10 10 10 10 119,653 119,653,000 92
16 Oct 2024 10 10 10 10 28,041 28,041,000 50
17 Oct 2024 11 11 10 10 98,302 98,854,500 92
18 Oct 2024 10 11 10 10 47,520 49,070,300 54
21 Oct 2024 11 11 11 11 7,461 8,207,100 54
22 Oct 2024 11 11 10 10 163,322 163,654,200 97
23 Oct 2024 10 10 10 10 68,087 68,087,000 57
24 Oct 2024 10 11 10 10 49,790 49,790,100 44
25 Oct 2024 10 11 10 10 75,123 75,135,200 39
28 Oct 2024 10 11 10 10 82,182 84,201,100 73
29 Oct 2024 10 11 10 11 23,935 24,035,200 44
30 Oct 2024 11 11 10 10 69,769 69,928,300 47
31 Oct 2024 10 11 10 10 12,196 12,239,600 35
01 Nov 2024 10 10 10 10 61,574 61,574,000 54
04 Nov 2024 10 10 10 10 28,766 28,766,000 30
05 Nov 2024 10 11 10 10 868 935,900 23
06 Nov 2024 10 11 10 11 2,480 2,483,200 13
07 Nov 2024 10 11 10 10 25,013 25,015,900 35
08 Nov 2024 10 11 10 10 1,004 1,031,800 27
11 Nov 2024 10 11 10 10 8,239 8,241,500 19
12 Nov 2024 10 11 10 11 786 789,000 12
13 Nov 2024 10 11 10 10 14,523 14,528,000 31
14 Nov 2024 10 11 10 10 5,815 5,817,500 19
15 Nov 2024 10 11 10 10 1,640 1,641,100 13
18 Nov 2024 10 11 10 10 11,598 11,639,200 32
19 Nov 2024 10 11 10 11 43,280 43,322,900 44
20 Nov 2024 10 11 10 10 7,177 7,178,400 26
21 Nov 2024 10 11 10 10 13,917 14,082,100 52
22 Nov 2024 10 11 10 11 3,635 3,745,100 28
25 Nov 2024 11 11 10 11 186 204,400 13
26 Nov 2024 10 11 10 11 2,663 2,780,000 17
28 Nov 2024 11 11 11 11 443 487,300 19
29 Nov 2024 10 11 10 11 10,556 10,556,600 18
02 Dec 2024 10 11 10 11 24,369 24,592,100 48
03 Dec 2024 11 11 10 10 35,294 35,350,000 37
04 Dec 2024 11 11 10 10 239 260,500 14
05 Dec 2024 10 11 10 11 210,995 231,022,000 69
06 Dec 2024 12 12 12 12 40,498 48,597,600 39
09 Dec 2024 13 13 12 12 84,139 103,580,200 99
10 Dec 2024 12 12 12 12 30,529 36,634,800 41
11 Dec 2024 12 13 12 13 115,749 147,406,400 73
12 Dec 2024 14 14 14 14 88,858 124,401,200 55
13 Dec 2024 14 14 13 14 56,134 76,787,200 30
16 Dec 2024 14 14 13 14 3,670 5,037,900 19
17 Dec 2024 13 13 13 13 4,614 5,998,200 34
18 Dec 2024 13 13 12 12 80,464 96,571,800 34
19 Dec 2024 12 12 11 11 112,102 123,312,300 26
20 Dec 2024 11 11 10 10 5,247 5,270,700 10
23 Dec 2024 10 10 10 10 65,478 65,478,000 37
24 Dec 2024 10 11 10 10 42,139 42,149,000 49
27 Dec 2024 10 11 10 10 841 842,200 15
30 Dec 2024 10 11 10 11 31,640 34,303,200 71
02 Jan 2025 11 11 11 11 48,730 53,603,000 54
03 Jan 2025 11 12 11 12 62,466 69,304,800 44
06 Jan 2025 11 11 11 11 40,193 44,212,300 69
07 Jan 2025 12 12 11 12 18,632 20,504,600 46
08 Jan 2025 12 12 11 12 190,201 222,810,300 124
09 Jan 2025 13 13 13 13 110,481 143,625,300 88
10 Jan 2025 14 14 13 14 62,894 83,817,400 70
13 Jan 2025 14 14 13 13 66,550 88,888,500 84
14 Jan 2025 13 14 13 14 86,050 117,289,300 87
15 Jan 2025 14 14 13 13 63,351 88,223,300 80
16 Jan 2025 13 13 13 13 35,361 45,969,300 42
17 Jan 2025 13 14 13 13 13,153 18,186,200 50
20 Jan 2025 14 14 13 13 4,017 5,611,800 46
21 Jan 2025 13 13 13 13 18,753 24,378,900 28
22 Jan 2025 13 14 13 13 35,419 46,060,700 72
23 Jan 2025 14 14 13 13 25,251 32,827,300 18
24 Jan 2025 13 13 13 13 33,300 43,290,000 17
30 Jan 2025 13 14 13 14 23,457 30,504,100 27
31 Jan 2025 13 13 13 13 53,217 69,182,100 43
03 Feb 2025 12 12 12 12 55,471 66,565,200 56
04 Feb 2025 12 12 11 11 53,386 61,710,100 60
05 Feb 2025 11 12 11 12 738 812,800 19
06 Feb 2025 12 12 12 12 10,812 12,974,400 21
07 Feb 2025 12 12 11 12 7,898 9,207,600 24
10 Feb 2025 11 11 11 11 45,212 49,733,200 44
11 Feb 2025 10 11 10 10 123,699 123,866,200 92
12 Feb 2025 11 11 10 10 122,281 123,482,000 81
13 Feb 2025 10 11 10 11 30,741 30,742,200 34
14 Feb 2025 10 11 10 11 31,801 32,709,000 46
17 Feb 2025 10 11 10 11 58,828 58,833,100 55
18 Feb 2025 11 11 10 10 33,900 34,180,000 65
19 Feb 2025 10 11 10 10 6,417 6,437,000 33
20 Feb 2025 10 11 10 10 28,547 28,578,300 69
21 Feb 2025 10 10 10 10 115,311 115,311,000 39
24 Feb 2025 11 11 10 10 7,878 7,969,500 49
25 Feb 2025 10 10 9 10 19,398 19,358,000 35
26 Feb 2025 10 10 9 9 98,606 89,161,500 109
27 Feb 2025 9 10 9 10 15,664 15,649,000 54
28 Feb 2025 9 10 9 9 19,893 17,908,200 66
03 Mar 2025 9 9 9 9 22,426 20,183,400 52
04 Mar 2025 9 9 8 8 85,212 68,851,600 88
05 Mar 2025 8 8 8 8 94,062 75,249,600 111
06 Mar 2025 8 8 8 8 54,051 43,240,800 76
07 Mar 2025 8 8 8 8 33,160 26,528,000 63
10 Mar 2025 8 8 8 8 71,029 56,823,200 102
11 Mar 2025 8 8 7 7 27,191 21,079,300 65
12 Mar 2025 8 8 7 7 124,163 87,275,000 135
13 Mar 2025 7 8 7 8 33,269 25,269,100 66
14 Mar 2025 8 8 7 8 12,579 9,663,200 51
17 Mar 2025 8 8 7 7 275,343 194,015,600 188
18 Mar 2025 8 8 7 8 34,463 26,802,700 83
19 Mar 2025 8 8 7 7 52,498 38,737,300 108
20 Mar 2025 8 8 7 8 59,797 44,209,900 106
21 Mar 2025 8 8 7 8 17,844 14,024,200 65
24 Mar 2025 7 8 7 7 18,320 12,940,000 52
25 Mar 2025 7 8 7 8 8,412 5,972,400 34
26 Mar 2025 7 8 7 8 7,087 5,380,300 55
27 Mar 2025 8 8 8 8 15,496 12,396,800 55
08 Apr 2025 7 8 7 8 16,997 11,998,000 41
09 Apr 2025 8 8 7 7 11,024 7,847,200 34
10 Apr 2025 7 8 7 8 24,471 18,232,100 62
11 Apr 2025 8 8 8 8 16,105 12,884,000 42
14 Apr 2025 8 8 7 8 6,211 4,958,700 37
15 Apr 2025 8 8 7 7 12,902 10,238,100 83
16 Apr 2025 8 8 7 7 9,169 6,926,600 54
17 Apr 2025 7 8 7 8 6,297 4,787,600 32
21 Apr 2025 8 8 8 8 3,236 2,588,800 49
22 Apr 2025 8 8 7 8 19,424 14,398,500 50
23 Apr 2025 7 8 7 8 5,135 4,048,600 37
24 Apr 2025 8 8 7 7 1,686 1,291,300 29
25 Apr 2025 7 8 7 8 5,180 4,042,200 65
28 Apr 2025 8 8 8 8 10,912 8,729,600 42
29 Apr 2025 8 8 7 8 20,729 16,333,200 83
30 Apr 2025 8 8 8 8 127,289 101,831,200 92
02 May 2025 9 9 8 8 176,940 142,549,300 137
05 May 2025 8 8 7 7 22,381 17,845,800 46
06 May 2025 8 8 8 8 57,398 45,918,400 94
07 May 2025 8 8 8 8 18,346 14,676,800 73
08 May 2025 8 8 8 8 7,369 5,895,200 36
09 May 2025 8 8 8 8 188,117 150,493,600 98
14 May 2025 8 9 8 9 20,769 17,718,100 71
15 May 2025 9 9 8 9 44,849 39,779,900 102
16 May 2025 9 9 8 8 29,513 25,085,300 74
19 May 2025 8 9 8 8 17,119 14,979,600 82
20 May 2025 9 9 8 8 76,706 64,184,500 129
21 May 2025 8 9 8 8 17,201 14,924,600 74
22 May 2025 8 9 8 9 310,692 279,433,700 238
23 May 2025 10 10 10 10 232,964 232,964,000 180
26 May 2025 9 9 9 9 205,635 185,071,500 173
27 May 2025 9 9 9 9 118,861 106,974,900 91
28 May 2025 9 10 9 10 50,797 50,327,200 55
02 Jun 2025 10 10 9 10 24,646 24,349,400 96
03 Jun 2025 10 10 9 10 11,826 11,648,800 61
04 Jun 2025 9 10 9 9 44,567 40,143,000 66
05 Jun 2025 8 9 8 9 123,803 108,109,500 130
10 Jun 2025 9 9 8 8 99,378 82,377,700 128
11 Jun 2025 8 8 8 8 23,965 19,172,000 38
12 Jun 2025 9 9 8 8 9,252 8,306,800 62
13 Jun 2025 8 8 8 8 41,927 33,541,600 54
16 Jun 2025 9 9 8 8 29,953 25,153,200 85
17 Jun 2025 8 9 8 9 32,341 26,605,700 83
18 Jun 2025 9 9 8 8 70,044 57,183,800 88
19 Jun 2025 8 8 8 8 47,843 38,274,400 66
20 Jun 2025 9 9 8 8 22,917 18,767,000 51
23 Jun 2025 9 9 8 9 109,910 92,515,900 101
24 Jun 2025 8 9 8 8 65,447 52,594,700 74
25 Jun 2025 8 9 8 8 59,853 48,259,700 59
26 Jun 2025 8 8 7 7 164,427 130,951,600 120
30 Jun 2025 7 8 7 7 174,278 122,965,300 116
01 Jul 2025 7 8 7 7 35,090 24,623,000 67
02 Jul 2025 8 8 7 8 53,186 41,889,400 134
03 Jul 2025 7 8 7 7 75,883 53,896,700 100
04 Jul 2025 8 8 7 8 15,020 11,606,200 74
07 Jul 2025 8 8 7 7 15,707 11,940,600 98
08 Jul 2025 7 8 7 8 9,759 6,966,900 67
09 Jul 2025 8 8 7 8 18,482 14,291,100 105
10 Jul 2025 7 8 7 7 9,449 6,742,800 70
11 Jul 2025 8 8 8 8 227,672 182,137,600 110
15 Jul 2025 9 9 9 9 13,245 11,920,500 105
16 Jul 2025 8 9 8 9 23,281 18,843,100 80
17 Jul 2025 8 9 8 8 28,048 22,736,400 75
18 Jul 2025 9 9 8 9 15,971 14,131,500 78
21 Jul 2025 9 9 8 8 18,312 16,073,200 91
22 Jul 2025 8 8 8 8 12,725 10,180,000 52
23 Jul 2025 8 9 8 9 24,783 20,322,000 46
24 Jul 2025 8 9 8 9 7,312 6,067,600 38
25 Jul 2025 9 9 8 9 7,373 6,124,600 35

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 26 Sep 2024 07 Oct 2024 Active
Proxy Voting   - 27 May 2024 04 Jun 2024 Active
Proxy Voting   - 29 Apr 2024 22 May 2024 Active
Proxy Voting   - 31 May 2023 09 Jun 2023 Active
Proxy Voting   - 28 Apr 2023 23 May 2023 Active
Proxy Voting   - 12 Jul 2022 21 Jul 2022 Active
Proxy Voting   - 14 Jun 2022 07 Jul 2022 Active
Proxy Voting   - 02 Jun 2022 27 Jun 2022 Active
Proxy Voting   - 13 Oct 2021 21 Oct 2021 Active
Proxy Voting   - 06 Aug 2021 16 Aug 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 08 Jun 2020 01 Jul 2020 Active
Proxy Voting   - 26 May 2020 18 Jun 2020 Active
Proxy Voting   - 24 Sep 2019 17 Oct 2019 Active
Proxy Voting   - 07 May 2019 29 May 2019 Active
Right Distribution (66 IKAI : 31 IKAI-R ) 07 Dec 2018 11 Dec 2018 12 Dec 2018 Active
Proxy Voting   - 29 Oct 2018 21 Nov 2018 Active
Proxy Voting   - 17 Sep 2018 10 Oct 2018 Active
Mandatory Conversion (1 IKAI : 2 IKAI ) - 17 Jul 2018 18 Jul 2018 Active
Proxy Voting   - 28 May 2018 25 Jun 2018 Active
Right Distribution (5 IKAI : 21 IKAI-R EXP 17012018 ) 04 Jan 2018 09 Jan 2018 10 Jan 2018 Active
Proxy Voting   - 30 Aug 2017 25 Sep 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 06 May 2015 29 May 2015 Cancelled
Proxy Voting   - 23 Apr 2014 09 May 2014 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 22 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 05 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 13 Dec 2007 31 Dec 2007 Cancelled
Proxy Voting   - 06 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 07 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 05 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 04 Dec 2002 23 Dec 2002 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online