What is the all time high of IKAI?

PT Intikeramik Alamasri Industri Tbk (IKAI) closed at its highest ever adjusted price, IDR 884.60, on Aug 14, 2008. Its lowest close was IDR 6.00 on May 6, 2024.

How much has IKAI returned over the last 10 years?

-43.7% in price terms from the close ten years before Sep 28, 2026, which is -5.6% a year compounded. Over one year the return is -29.4%; over five years -52.0%.

What was the worst drawdown in IKAI history?

-99.3% from the Aug 20, 2008 peak to the May 6, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does IKAI historical data go?

The daily series starts on Dec 13, 2001 and runs to Sep 28, 2026: 6,148 trading sessions across 24.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are IKAI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get IKAI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 13, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for IKAI?

Among complete calendar years, 2007 was the best at +909.1% and 2010 the worst at -86.6%, measured close to close.

IDX · IKAI · stock

PT Intikeramik Alamasri Industri Tbk (IKAI) stock price history

Every IDX trading session of PT Intikeramik Alamasri Industri Tbk from Dec 13, 2001 to Sep 28, 2026: 6,148 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IKAI data, free key Year by year table

IKAI adjusted close, 2001 to 2026

IKAIPT Intikeramik Alamasri Industri Tbk

IDR 24.00-29.4% over one year

IDR 884.60
All time high, 2008: IDR 39.00
52 week high, IDR 12.00 low: 6,148
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

IKAI key facts

PT Intikeramik Alamasri Industri Tbk (IKAI) closed at IDR 24.00 on Sep 28, 2026 on IDX.
IKAI's all time high close is IDR 884.60, set on Aug 14, 2008; its all time low close is IDR 6.00 on May 6, 2024.
IKAI's 52 week range is IDR 12.00 to IDR 39.00.
IKAI returned -29.4% over the year to Sep 28, 2026 and -52.0% over five years.
Over ten years IKAI returned -44%, -5.6% a year compounded.
IKAI's deepest drawdown was -99.3% from Aug 20, 2008 to May 6, 2024.
DataCedar holds 6,148 daily sessions of IKAI history from Dec 13, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IKAI price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IKAI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+20.0%
3 months	+41.2%
6 months	0.0%
Year to date	+20.0%
1 year	-29.4%
3 years	-52.0%
5 years	-52.0%
10 years	-43.7%
Since Dec 13, 2001	-55.4%
Compound annual growth, 24.8 years	-3.2%

IKAI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 884.60 on Aug 14, 2008
All time low close: IDR 6.00 on May 6, 2024
52 week high: IDR 39.00 on Jan 19, 2026
52 week low: IDR 12.00 on Nov 26, 2025
Deepest drawdown: -99.3% from Aug 20, 2008 to May 6, 2024, not yet recovered
Best single session: +38.9% on Jun 24, 2004
Worst single session: -34.6% on Jan 12, 2018
Volatility, 1 year annualised: 92.0%
Sessions closing higher, 1 year: 33%
Best calendar year: 2007, +909%
Worst calendar year: 2010, -87%

IKAI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 13, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 20.00	IDR 39.00	IDR 15.00	IDR 24.00	+20.0%	5.5B	179
2025	IDR 11.00	IDR 42.00	IDR 7.00	IDR 20.00	+81.8%	6.5B	236
2024	IDR 50.00	IDR 50.00	IDR 5.00	IDR 11.00	-78.0%	697.2M	237
2023	IDR 50.00	IDR 52.00	IDR 50.00	IDR 50.00	0.0%	302.5M	239
2022	IDR 50.00	IDR 52.00	IDR 50.00	IDR 50.00	0.0%	191.1M	246
2021	IDR 50.00	IDR 50.00	IDR 50.00	IDR 50.00	0.0%	13.4M	247
2020	IDR 73.00	IDR 77.00	IDR 50.00	IDR 50.00	-31.5%	1.3B	242
2019	IDR 170.00	IDR 228.00	IDR 69.00	IDR 73.00	-57.1%	6.1B	257
2018	IDR 34.17	IDR 325.29	IDR 34.17	IDR 170.00	+397.6%	49.4B	261
2017	IDR 33.23	IDR 45.87	IDR 23.40	IDR 34.17	+2.8%	56.7M	254
2016	IDR 53.36	IDR 58.04	IDR 30.42	IDR 33.23	-37.7%	30.3M	246
2015	IDR 55.23	IDR 57.10	IDR 37.91	IDR 53.36	-3.4%	13.1M	245
2014	IDR 59.91	IDR 63.19	IDR 41.66	IDR 55.23	-15.7%	45.4M	244
2013	IDR 66.46	IDR 98.29	IDR 52.42	IDR 65.53	-1.4%	62.3M	244
2012	IDR 70.67	IDR 74.89	IDR 42.59	IDR 66.46	0.0%	58.9M	246
2011	IDR 70.21	IDR 86.12	IDR 48.21	IDR 66.46	-3.4%	158.4M	247
2010	IDR 397.84	IDR 477.40	IDR 56.16	IDR 68.80	-86.6%	3.8B	245
2009	IDR 716.10	IDR 716.10	IDR 379.11	IDR 514.85	-28.1%	927.8K	244
2008	IDR 505.48	IDR 908.00	IDR 505.48	IDR 716.10	+37.8%	1.4B	239
2007	IDR 51.48	IDR 561.65	IDR 44.46	IDR 519.53	+909.1%	3.6B	247
2006	IDR 37.44	IDR 67.87	IDR 35.10	IDR 51.48	+37.5%	152.8M	259
2005	IDR 58.51	IDR 100.63	IDR 28.08	IDR 37.44	-36.0%	407.7M	247
2004	IDR 46.80	IDR 81.91	IDR 42.12	IDR 58.51	+25.0%	140.9M	262
2003	IDR 46.80	IDR 65.53	IDR 32.76	IDR 46.80	0.0%	12.9M	261
2002	IDR 77.23	IDR 88.93	IDR 32.76	IDR 46.80	-39.4%	289.1M	261
2001	IDR 53.82	IDR 77.23	IDR 46.80	IDR 77.23	n/a	2.1M	13

IKAI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 24.00	+26.3%
August 2026	IDR 19.00	-5.0%
July 2026	IDR 20.00	+25.0%
June 2026	IDR 16.00	-23.8%
May 2026	IDR 21.00	-16.0%
April 2026	IDR 25.00	+19.0%
March 2026	IDR 21.00	-16.0%
February 2026	IDR 25.00	+13.6%
January 2026	IDR 22.00	+10.0%
December 2025	IDR 20.00	+53.8%
November 2025	IDR 13.00	0.0%
October 2025	IDR 13.00	-58.1%

About the IKAI data

Daily bars. 6,148 sessions from Dec 13, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IKAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IFII PT Indonesia Fibreboard Industry Tbk
IFSH PT Ifishdeco Tbk
IGAR PT Champion Pacific Indonesia Tbk
IHSG Ihsg
IKAN PT Era Mandiri Cemerlang Tbk
IKBI PT Sumi Indo Kabel Tbk
IKPM PT Ikapharmindo Putramas Tbk
IMAS PT Indomobil Sukses Internasional Tbk

Browse IDX

Historical data guides

Common questions

IKAI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market