Ekadharma International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	248.00	248.00	246.00	248.00	214.54	131,300
2023-10-27	248.00	248.00	246.00	248.00	214.54	78,800
2023-10-26	248.00	250.00	248.00	248.00	214.54	31,100
2023-10-25	248.00	252.00	246.00	248.00	214.54	110,300
2023-10-24	240.00	250.00	240.00	248.00	214.54	102,200
2023-10-23	250.00	254.00	240.00	240.00	207.62	342,900
2023-10-20	250.00	252.00	250.00	250.00	216.27	130,900
2023-10-19	250.00	252.00	248.00	250.00	216.27	106,500
2023-10-18	250.00	252.00	250.00	250.00	216.27	146,500
2023-10-17	252.00	254.00	248.00	250.00	216.27	197,900
2023-10-16	252.00	252.00	250.00	252.00	218.00	144,500
2023-10-13	254.00	254.00	250.00	252.00	218.00	122,300
2023-10-12	252.00	254.00	248.00	252.00	218.00	471,300
2023-10-11	252.00	254.00	252.00	252.00	218.00	140,300
2023-10-10	252.00	254.00	250.00	252.00	218.00	117,500
2023-10-09	254.00	254.00	250.00	252.00	218.00	87,700
2023-10-06	252.00	254.00	250.00	252.00	218.00	169,800
2023-10-05	254.00	254.00	252.00	252.00	218.00	100,700
2023-10-04	252.00	254.00	250.00	254.00	219.73	638,100
2023-10-03	256.00	256.00	252.00	252.00	218.00	606,800
2023-10-02	254.00	256.00	252.00	256.00	221.46	237,900
2023-09-29	254.00	256.00	254.00	254.00	219.73	202,000
2023-09-27	254.00	256.00	252.00	256.00	221.46	158,000
2023-09-26	256.00	256.00	250.00	254.00	219.73	770,000
2023-09-25	256.00	258.00	254.00	256.00	221.46	80,800
2023-09-22	258.00	258.00	254.00	256.00	221.46	692,900
2023-09-21	256.00	258.00	254.00	256.00	221.46	177,200
2023-09-20	254.00	258.00	254.00	256.00	221.46	347,000
2023-09-19	256.00	258.00	254.00	256.00	221.46	722,700
2023-09-18	258.00	258.00	256.00	256.00	221.46	154,400
2023-09-15	256.00	258.00	256.00	258.00	223.19	340,300
2023-09-14	256.00	258.00	254.00	256.00	221.46	240,000
2023-09-13	258.00	258.00	254.00	256.00	221.46	284,500
2023-09-12	258.00	260.00	256.00	258.00	223.19	85,700
2023-09-11	258.00	260.00	256.00	258.00	223.19	92,700
2023-09-08	260.00	260.00	258.00	260.00	224.92	166,300
2023-09-07	260.00	260.00	258.00	260.00	224.92	61,500
2023-09-06	258.00	260.00	258.00	260.00	224.92	60,500
2023-09-05	260.00	260.00	256.00	258.00	223.19	275,300
2023-09-04	260.00	260.00	258.00	260.00	224.92	109,000
2023-09-01	258.00	260.00	258.00	260.00	224.92	126,600
2023-08-31	258.00	260.00	256.00	258.00	223.19	246,800
2023-08-30	260.00	260.00	256.00	258.00	223.19	274,600
2023-08-29	258.00	260.00	256.00	258.00	223.19	177,700
2023-08-28	260.00	260.00	258.00	258.00	223.19	117,000
2023-08-25	258.00	262.00	254.00	260.00	224.92	690,000
2023-08-24	260.00	264.00	260.00	262.00	226.65	299,400
2023-08-23	258.00	262.00	258.00	262.00	226.65	123,400
2023-08-22	260.00	262.00	258.00	260.00	224.92	106,400
2023-08-21	268.00	268.00	256.00	260.00	224.92	1,204,000
2023-08-18	260.00	280.00	258.00	268.00	231.84	2,170,300
2023-08-16	262.00	262.00	258.00	260.00	224.92	83,800
2023-08-15	264.00	264.00	258.00	260.00	224.92	161,500
2023-08-14	264.00	268.00	258.00	260.00	224.92	423,700
2023-08-11	258.00	260.00	258.00	260.00	224.92	301,900
2023-08-10	258.00	260.00	258.00	258.00	223.19	167,200
2023-08-09	260.00	260.00	256.00	260.00	224.92	257,300
2023-08-08	258.00	260.00	258.00	260.00	224.92	230,900
2023-08-07	262.00	262.00	258.00	260.00	224.92	852,300
2023-08-04	260.00	262.00	258.00	262.00	226.65	751,800

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.