Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 46,200 |
| 2024-01-24 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 437,200 |
| 2024-01-23 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 252,100 |
| 2024-01-22 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 102,700 |
| 2024-01-19 | 250.00 | 250.00 | 246.00 | 248.00 | 214.54 | 60,400 |
| 2024-01-18 | 248.00 | 248.00 | 246.00 | 246.00 | 212.81 | 14,800 |
| 2024-01-17 | 250.00 | 250.00 | 246.00 | 248.00 | 214.54 | 94,800 |
| 2024-01-16 | 250.00 | 252.00 | 248.00 | 248.00 | 214.54 | 47,700 |
| 2024-01-15 | 248.00 | 250.00 | 248.00 | 250.00 | 216.27 | 249,300 |
| 2024-01-12 | 252.00 | 252.00 | 248.00 | 250.00 | 216.27 | 72,100 |
| 2024-01-11 | 252.00 | 254.00 | 250.00 | 252.00 | 218.00 | 55,300 |
| 2024-01-10 | 250.00 | 252.00 | 246.00 | 250.00 | 216.27 | 149,600 |
| 2024-01-09 | 248.00 | 250.00 | 246.00 | 250.00 | 216.27 | 443,100 |
| 2024-01-08 | 252.00 | 254.00 | 244.00 | 250.00 | 216.27 | 128,400 |
| 2024-01-05 | 248.00 | 252.00 | 248.00 | 252.00 | 218.00 | 160,100 |
| 2024-01-04 | 252.00 | 254.00 | 248.00 | 250.00 | 216.27 | 93,400 |
| 2024-01-03 | 250.00 | 254.00 | 248.00 | 252.00 | 218.00 | 86,500 |
| 2024-01-02 | 248.00 | 250.00 | 246.00 | 248.00 | 214.54 | 294,900 |
| 2023-12-29 | 244.00 | 248.00 | 244.00 | 248.00 | 214.54 | 596,900 |
| 2023-12-28 | 248.00 | 250.00 | 244.00 | 244.00 | 211.08 | 133,800 |
| 2023-12-27 | 244.00 | 250.00 | 244.00 | 248.00 | 214.54 | 327,600 |
| 2023-12-22 | 246.00 | 246.00 | 242.00 | 244.00 | 211.08 | 98,200 |
| 2023-12-21 | 246.00 | 246.00 | 244.00 | 244.00 | 211.08 | 50,900 |
| 2023-12-20 | 244.00 | 246.00 | 242.00 | 246.00 | 212.81 | 84,100 |
| 2023-12-19 | 246.00 | 246.00 | 242.00 | 246.00 | 212.81 | 65,800 |
| 2023-12-18 | 244.00 | 246.00 | 242.00 | 244.00 | 211.08 | 133,600 |
| 2023-12-15 | 246.00 | 246.00 | 242.00 | 242.00 | 209.35 | 153,200 |
| 2023-12-14 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 139,200 |
| 2023-12-13 | 246.00 | 246.00 | 244.00 | 246.00 | 212.81 | 70,300 |
| 2023-12-12 | 244.00 | 246.00 | 244.00 | 246.00 | 212.81 | 34,300 |
| 2023-12-11 | 246.00 | 246.00 | 242.00 | 244.00 | 211.08 | 264,700 |
| 2023-12-08 | 244.00 | 246.00 | 242.00 | 246.00 | 212.81 | 147,500 |
| 2023-12-07 | 246.00 | 246.00 | 240.00 | 246.00 | 212.81 | 221,200 |
| 2023-12-06 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 32,900 |
| 2023-12-05 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 122,100 |
| 2023-12-04 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 110,400 |
| 2023-12-01 | 246.00 | 248.00 | 246.00 | 246.00 | 212.81 | 57,300 |
| 2023-11-30 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 67,300 |
| 2023-11-29 | 248.00 | 248.00 | 246.00 | 248.00 | 214.54 | 30,900 |
| 2023-11-28 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 214,600 |
| 2023-11-27 | 248.00 | 248.00 | 244.00 | 246.00 | 212.81 | 68,100 |
| 2023-11-24 | 248.00 | 248.00 | 244.00 | 248.00 | 214.54 | 80,400 |
| 2023-11-23 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 29,200 |
| 2023-11-22 | 248.00 | 248.00 | 244.00 | 244.00 | 211.08 | 114,600 |
| 2023-11-21 | 248.00 | 248.00 | 244.00 | 248.00 | 214.54 | 278,700 |
| 2023-11-20 | 246.00 | 248.00 | 246.00 | 246.00 | 212.81 | 108,800 |
| 2023-11-17 | 246.00 | 246.00 | 244.00 | 246.00 | 212.81 | 93,800 |
| 2023-11-16 | 244.00 | 246.00 | 242.00 | 246.00 | 212.81 | 88,000 |
| 2023-11-15 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 29,700 |
| 2023-11-14 | 246.00 | 248.00 | 242.00 | 246.00 | 212.81 | 92,200 |
| 2023-11-13 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 53,400 |
| 2023-11-10 | 246.00 | 248.00 | 246.00 | 246.00 | 212.81 | 48,600 |
| 2023-11-09 | 244.00 | 250.00 | 244.00 | 248.00 | 214.54 | 77,000 |
| 2023-11-08 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 33,500 |
| 2023-11-07 | 246.00 | 248.00 | 244.00 | 248.00 | 214.54 | 199,900 |
| 2023-11-06 | 246.00 | 248.00 | 244.00 | 246.00 | 212.81 | 288,500 |
| 2023-11-03 | 246.00 | 246.00 | 242.00 | 246.00 | 212.81 | 158,400 |
| 2023-11-02 | 246.00 | 248.00 | 242.00 | 246.00 | 212.81 | 839,900 |
| 2023-11-01 | 248.00 | 250.00 | 244.00 | 246.00 | 212.81 | 135,200 |
| 2023-10-31 | 248.00 | 250.00 | 242.00 | 248.00 | 214.54 | 438,900 |
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.