Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 218.00 | 250.00 | 216.00 | 232.00 | 208.95 | 1,357,900 |
| 2024-08-06 | 220.00 | 220.00 | 216.00 | 218.00 | 196.34 | 338,700 |
| 2024-08-05 | 230.00 | 230.00 | 218.00 | 222.00 | 199.94 | 1,113,000 |
| 2024-08-02 | 228.00 | 230.00 | 222.00 | 230.00 | 207.14 | 97,400 |
| 2024-08-01 | 226.00 | 232.00 | 224.00 | 228.00 | 205.34 | 351,300 |
| 2024-07-31 | 224.00 | 224.00 | 220.00 | 222.00 | 199.94 | 66,700 |
| 2024-07-30 | 224.00 | 226.00 | 220.00 | 224.00 | 201.74 | 159,100 |
| 2024-07-29 | 224.00 | 236.00 | 220.00 | 224.00 | 201.74 | 604,000 |
| 2024-07-26 | 224.00 | 224.00 | 222.00 | 224.00 | 201.74 | 114,000 |
| 2024-07-25 | 222.00 | 222.00 | 220.00 | 222.00 | 199.94 | 252,200 |
| 2024-07-24 | 224.00 | 224.00 | 218.00 | 222.00 | 199.94 | 118,300 |
| 2024-07-23 | 224.00 | 226.00 | 218.00 | 224.00 | 201.74 | 319,200 |
| 2024-07-22 | 222.00 | 224.00 | 222.00 | 224.00 | 201.74 | 153,400 |
| 2024-07-19 | 222.00 | 224.00 | 218.00 | 222.00 | 199.94 | 214,900 |
| 2024-07-18 | 224.00 | 226.00 | 220.00 | 222.00 | 199.94 | 306,700 |
| 2024-07-17 | 220.00 | 224.00 | 218.00 | 224.00 | 201.74 | 223,400 |
| 2024-07-16 | 220.00 | 222.00 | 218.00 | 220.00 | 198.14 | 87,900 |
| 2024-07-15 | 218.00 | 220.00 | 216.00 | 220.00 | 198.14 | 123,400 |
| 2024-07-12 | 220.00 | 220.00 | 216.00 | 218.00 | 196.34 | 116,900 |
| 2024-07-11 | 218.00 | 220.00 | 218.00 | 218.00 | 196.34 | 53,100 |
| 2024-07-10 | 218.00 | 220.00 | 216.00 | 218.00 | 196.34 | 40,000 |
| 2024-07-09 | 218.00 | 220.00 | 216.00 | 218.00 | 196.34 | 68,700 |
| 2024-07-08 | 218.00 | 218.00 | 214.00 | 218.00 | 196.34 | 236,600 |
| 2024-07-05 | 216.00 | 220.00 | 214.00 | 218.00 | 196.34 | 322,200 |
| 2024-07-04 | 214.00 | 220.00 | 214.00 | 218.00 | 196.34 | 105,900 |
| 2024-07-03 | 214.00 | 216.00 | 214.00 | 214.00 | 192.73 | 63,200 |
| 2024-07-02 | 214.00 | 216.00 | 212.00 | 214.00 | 192.73 | 101,300 |
| 2024-07-01 | 214.00 | 216.00 | 212.00 | 214.00 | 192.73 | 67,800 |
| 2024-06-28 | 214.00 | 216.00 | 212.00 | 214.00 | 192.73 | 93,700 |
| 2024-06-27 | 214.00 | 214.00 | 210.00 | 214.00 | 192.73 | 108,100 |
| 2024-06-26 | 214.00 | 214.00 | 212.00 | 212.00 | 190.93 | 118,800 |
| 2024-06-25 | 212.00 | 214.00 | 210.00 | 214.00 | 192.73 | 190,300 |
| 2024-06-24 | 214.00 | 216.00 | 210.00 | 214.00 | 192.73 | 88,900 |
| 2024-06-21 | 216.00 | 218.00 | 210.00 | 214.00 | 192.73 | 126,000 |
| 2024-06-20 | 218.00 | 218.00 | 214.00 | 214.00 | 192.73 | 97,500 |
| 2024-06-19 | 220.00 | 220.00 | 214.00 | 218.00 | 196.34 | 449,800 |
| 2024-06-14 | 220.00 | 222.00 | 220.00 | 220.00 | 198.14 | 242,900 |
| 2024-06-13 | 222.00 | 222.00 | 218.00 | 220.00 | 198.14 | 63,100 |
| 2024-06-12 | 222.00 | 222.00 | 218.00 | 222.00 | 199.94 | 56,500 |
| 2024-06-11 | 224.00 | 224.00 | 220.00 | 222.00 | 199.94 | 51,100 |
| 2024-06-10 | 222.00 | 226.00 | 222.00 | 224.00 | 201.74 | 414,000 |
| 2024-06-07 | 224.00 | 226.00 | 222.00 | 222.00 | 199.94 | 59,600 |
| 2024-06-06 | 224.00 | 230.00 | 222.00 | 226.00 | 203.54 | 81,200 |
| 2024-06-05 | 222.00 | 226.00 | 222.00 | 224.00 | 201.74 | 69,100 |
| 2024-06-04 | 226.00 | 226.00 | 218.00 | 222.00 | 199.94 | 369,600 |
| 2024-06-03 | 228.00 | 228.00 | 224.00 | 228.00 | 197.24 | 380,800 |
| 2024-05-31 | 224.00 | 228.00 | 222.00 | 228.00 | 197.24 | 91,400 |
| 2024-05-30 | 226.00 | 230.00 | 224.00 | 224.00 | 193.78 | 113,700 |
| 2024-05-29 | 226.00 | 228.00 | 224.00 | 226.00 | 195.51 | 103,800 |
| 2024-05-28 | 224.00 | 226.00 | 220.00 | 224.00 | 193.78 | 492,100 |
| 2024-05-27 | 234.00 | 234.00 | 224.00 | 224.00 | 193.78 | 899,700 |
| 2024-05-22 | 236.00 | 238.00 | 234.00 | 234.00 | 202.43 | 89,400 |
| 2024-05-21 | 238.00 | 240.00 | 230.00 | 238.00 | 205.89 | 26,800 |
| 2024-05-20 | 230.00 | 242.00 | 228.00 | 236.00 | 204.16 | 316,800 |
| 2024-05-17 | 226.00 | 230.00 | 226.00 | 230.00 | 198.97 | 197,600 |
| 2024-05-16 | 228.00 | 228.00 | 226.00 | 226.00 | 195.51 | 144,600 |
| 2024-05-15 | 230.00 | 234.00 | 226.00 | 226.00 | 195.51 | 230,600 |
| 2024-05-14 | 228.00 | 230.00 | 224.00 | 230.00 | 198.97 | 292,500 |
| 2024-05-13 | 228.00 | 230.00 | 226.00 | 230.00 | 198.97 | 66,800 |
| 2024-05-08 | 228.00 | 228.00 | 226.00 | 228.00 | 197.24 | 266,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 9.0000 IDR |
| 2025-06-04 | 9.0000 IDR |
| 2024-06-04 | 9.0000 IDR |
| 2023-06-22 | 9.0000 IDR |
| 2022-08-02 | 50.0000 IDR |
| 2021-08-24 | 45.0000 IDR |
| 2020-09-01 | 35.0000 IDR |
| 2019-05-29 | 30.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.