Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 228.00 | 236.00 | 224.00 | 226.00 | 195.51 | 203,500 |
| 2024-05-06 | 228.00 | 228.00 | 224.00 | 228.00 | 197.24 | 470,400 |
| 2024-05-03 | 232.00 | 232.00 | 224.00 | 228.00 | 197.24 | 462,800 |
| 2024-05-02 | 234.00 | 234.00 | 232.00 | 232.00 | 200.70 | 116,800 |
| 2024-04-30 | 230.00 | 234.00 | 230.00 | 234.00 | 202.43 | 184,800 |
| 2024-04-29 | 236.00 | 236.00 | 228.00 | 230.00 | 198.97 | 286,200 |
| 2024-04-26 | 236.00 | 240.00 | 230.00 | 234.00 | 202.43 | 180,900 |
| 2024-04-25 | 236.00 | 240.00 | 232.00 | 238.00 | 205.89 | 181,600 |
| 2024-04-24 | 234.00 | 240.00 | 230.00 | 230.00 | 198.97 | 374,100 |
| 2024-04-23 | 242.00 | 242.00 | 232.00 | 240.00 | 207.62 | 471,500 |
| 2024-04-22 | 242.00 | 244.00 | 240.00 | 242.00 | 209.35 | 121,600 |
| 2024-04-19 | 242.00 | 244.00 | 240.00 | 242.00 | 209.35 | 94,000 |
| 2024-04-18 | 244.00 | 244.00 | 240.00 | 242.00 | 209.35 | 67,500 |
| 2024-04-17 | 242.00 | 244.00 | 242.00 | 244.00 | 211.08 | 81,800 |
| 2024-04-16 | 244.00 | 244.00 | 240.00 | 242.00 | 209.35 | 373,200 |
| 2024-04-05 | 244.00 | 246.00 | 244.00 | 244.00 | 211.08 | 192,800 |
| 2024-04-04 | 246.00 | 246.00 | 244.00 | 246.00 | 212.81 | 74,100 |
| 2024-04-03 | 244.00 | 246.00 | 240.00 | 244.00 | 211.08 | 228,800 |
| 2024-04-02 | 244.00 | 246.00 | 242.00 | 242.00 | 209.35 | 142,500 |
| 2024-04-01 | 246.00 | 246.00 | 242.00 | 244.00 | 211.08 | 201,600 |
| 2024-03-28 | 248.00 | 250.00 | 246.00 | 246.00 | 212.81 | 130,600 |
| 2024-03-27 | 248.00 | 250.00 | 246.00 | 248.00 | 214.54 | 51,900 |
| 2024-03-26 | 250.00 | 250.00 | 246.00 | 248.00 | 214.54 | 633,300 |
| 2024-03-25 | 252.00 | 252.00 | 248.00 | 248.00 | 214.54 | 619,600 |
| 2024-03-22 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 40,100 |
| 2024-03-21 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 59,900 |
| 2024-03-20 | 248.00 | 248.00 | 244.00 | 246.00 | 212.81 | 107,200 |
| 2024-03-19 | 250.00 | 250.00 | 246.00 | 248.00 | 214.54 | 101,200 |
| 2024-03-18 | 250.00 | 250.00 | 246.00 | 248.00 | 214.54 | 48,500 |
| 2024-03-15 | 248.00 | 248.00 | 244.00 | 248.00 | 214.54 | 265,600 |
| 2024-03-14 | 252.00 | 252.00 | 246.00 | 248.00 | 214.54 | 204,400 |
| 2024-03-13 | 252.00 | 252.00 | 248.00 | 250.00 | 216.27 | 250,800 |
| 2024-03-08 | 252.00 | 252.00 | 250.00 | 252.00 | 218.00 | 406,400 |
| 2024-03-07 | 250.00 | 252.00 | 250.00 | 252.00 | 218.00 | 17,000 |
| 2024-03-06 | 250.00 | 252.00 | 250.00 | 252.00 | 218.00 | 79,600 |
| 2024-03-05 | 252.00 | 256.00 | 250.00 | 252.00 | 218.00 | 333,800 |
| 2024-03-04 | 254.00 | 258.00 | 252.00 | 254.00 | 219.73 | 172,600 |
| 2024-03-01 | 254.00 | 254.00 | 252.00 | 254.00 | 219.73 | 39,800 |
| 2024-02-29 | 254.00 | 254.00 | 248.00 | 254.00 | 219.73 | 89,700 |
| 2024-02-28 | 252.00 | 254.00 | 250.00 | 252.00 | 218.00 | 43,400 |
| 2024-02-27 | 250.00 | 256.00 | 248.00 | 254.00 | 219.73 | 135,900 |
| 2024-02-26 | 252.00 | 252.00 | 248.00 | 252.00 | 218.00 | 69,200 |
| 2024-02-23 | 252.00 | 254.00 | 250.00 | 250.00 | 216.27 | 100,600 |
| 2024-02-22 | 254.00 | 254.00 | 250.00 | 252.00 | 218.00 | 95,000 |
| 2024-02-21 | 254.00 | 256.00 | 250.00 | 254.00 | 219.73 | 145,500 |
| 2024-02-20 | 252.00 | 254.00 | 250.00 | 254.00 | 219.73 | 88,300 |
| 2024-02-19 | 254.00 | 254.00 | 250.00 | 252.00 | 218.00 | 70,700 |
| 2024-02-16 | 256.00 | 256.00 | 250.00 | 254.00 | 219.73 | 83,000 |
| 2024-02-15 | 254.00 | 256.00 | 252.00 | 256.00 | 221.46 | 63,500 |
| 2024-02-13 | 252.00 | 256.00 | 250.00 | 254.00 | 219.73 | 445,700 |
| 2024-02-12 | 252.00 | 252.00 | 250.00 | 252.00 | 218.00 | 160,100 |
| 2024-02-07 | 252.00 | 252.00 | 250.00 | 252.00 | 218.00 | 254,700 |
| 2024-02-06 | 252.00 | 252.00 | 250.00 | 252.00 | 218.00 | 635,800 |
| 2024-02-05 | 248.00 | 250.00 | 248.00 | 250.00 | 216.27 | 244,700 |
| 2024-02-02 | 250.00 | 252.00 | 248.00 | 250.00 | 216.27 | 763,700 |
| 2024-02-01 | 250.00 | 250.00 | 248.00 | 250.00 | 216.27 | 160,900 |
| 2024-01-31 | 248.00 | 252.00 | 248.00 | 250.00 | 216.27 | 565,100 |
| 2024-01-30 | 248.00 | 250.00 | 248.00 | 248.00 | 214.54 | 337,400 |
| 2024-01-29 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 94,600 |
| 2024-01-26 | 246.00 | 250.00 | 244.00 | 248.00 | 214.54 | 1,164,700 |
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.