IDX · IKAN · stock
PT Era Mandiri Cemerlang Tbk (IKAN) stock price history
Every IDX trading session of PT Era Mandiri Cemerlang Tbk from Feb 12, 2020 to Sep 28, 2026: 1,596 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.
IKAN adjusted close, 2020 to 2026
- IDR 760.00
- All time high, 2020
- IDR 173.00
- 52 week high, IDR 62.00 low
- 1,596
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
IKAN key facts
- PT Era Mandiri Cemerlang Tbk (IKAN) closed at IDR 79.00 on Sep 28, 2026 on IDX.
- IKAN's all time high close is IDR 760.00, set on Aug 4, 2020; its all time low close is IDR 13.00 on Jun 27, 2024.
- IKAN's 52 week range is IDR 62.00 to IDR 173.00.
- IKAN returned -39.7% over the year to Sep 28, 2026 and -28.2% over five years.
- Since Feb 12, 2020 IKAN returned -61%, -13.3% a year compounded.
- IKAN's deepest drawdown was -98.3% from Aug 4, 2020 to Jun 27, 2024.
- DataCedar holds 1,596 daily sessions of IKAN history from Feb 12, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IKAN price chart, 2020 to 2026
IKAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | +9.7% |
| 6 months | -10.2% |
| Year to date | -28.8% |
| 1 year | -39.7% |
| 3 years | +54.9% |
| 5 years | -28.2% |
| 10 years | n/a |
| Since Feb 12, 2020 | -61.3% |
| Compound annual growth, 6.6 years | -13.3% |
IKAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 760.00 on Aug 4, 2020
- All time low close
- IDR 13.00 on Jun 27, 2024
- 52 week high
- IDR 173.00 on Jan 20, 2026
- 52 week low
- IDR 62.00 on Jun 8, 2026
- Deepest drawdown
- -98.3% from Aug 4, 2020 to Jun 27, 2024, not yet recovered
- Best single session
- +35.0% on Mar 19, 2020
- Worst single session
- -17.1% on Feb 28, 2020
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +363%
- Worst calendar year
- 2024, -52%
IKAN 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. 2020 starts on Feb 12, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 111.00 | IDR 173.00 | IDR 62.00 | IDR 79.00 | -28.8% | 6B | 178 |
| 2025 | IDR 24.00 | IDR 242.00 | IDR 24.00 | IDR 111.00 | +362.5% | 11.2B | 236 |
| 2024 | IDR 50.00 | IDR 55.00 | IDR 13.00 | IDR 24.00 | -52.0% | 128M | 237 |
| 2023 | IDR 59.00 | IDR 74.00 | IDR 50.00 | IDR 50.00 | -15.3% | 1B | 239 |
| 2022 | IDR 89.00 | IDR 107.00 | IDR 53.00 | IDR 59.00 | -37.9% | 4.2B | 246 |
| 2021 | IDR 147.00 | IDR 218.00 | IDR 62.00 | IDR 95.00 | -35.4% | 10.2B | 247 |
| 2020 | IDR 204.00 | IDR 790.00 | IDR 138.00 | IDR 147.00 | n/a | 1.8B | 213 |
IKAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 79.00 | -13.2% |
| August 2026 | IDR 91.00 | +8.3% |
| July 2026 | IDR 84.00 | +23.5% |
| June 2026 | IDR 68.00 | -18.1% |
| May 2026 | IDR 83.00 | -15.3% |
| April 2026 | IDR 98.00 | +8.9% |
| March 2026 | IDR 90.00 | -18.9% |
| February 2026 | IDR 111.00 | -5.9% |
| January 2026 | IDR 118.00 | +6.3% |
| December 2025 | IDR 111.00 | -1.8% |
| November 2025 | IDR 113.00 | -0.9% |
| October 2025 | IDR 114.00 | -17.4% |
About the IKAN data
Daily bars. 1,596 sessions from Feb 12, 2020 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 29, 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 Feb 12, 2020, 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/IKAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IKAN share price history
