Ekadharma International Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	260.00	262.00	258.00	260.00	224.92	270,000
2023-08-02	258.00	262.00	258.00	260.00	224.92	254,500
2023-08-01	258.00	260.00	256.00	258.00	223.19	513,000
2023-07-31	262.00	266.00	256.00	258.00	223.19	1,887,000
2023-07-28	268.00	270.00	262.00	262.00	226.65	1,410,300
2023-07-27	268.00	272.00	266.00	268.00	231.84	602,400
2023-07-26	270.00	270.00	266.00	270.00	233.57	282,400
2023-07-25	270.00	270.00	266.00	266.00	230.11	281,700
2023-07-24	270.00	270.00	266.00	270.00	233.57	548,400
2023-07-21	270.00	272.00	268.00	270.00	233.57	143,200
2023-07-20	270.00	272.00	266.00	270.00	233.57	546,200
2023-07-18	272.00	272.00	268.00	268.00	231.84	249,100
2023-07-17	270.00	272.00	268.00	272.00	235.30	447,900
2023-07-14	270.00	270.00	268.00	270.00	233.57	179,700
2023-07-13	268.00	270.00	266.00	268.00	231.84	509,400
2023-07-12	266.00	268.00	266.00	268.00	231.84	214,100
2023-07-11	268.00	268.00	264.00	266.00	230.11	515,900
2023-07-10	268.00	268.00	264.00	266.00	230.11	601,100
2023-07-07	268.00	268.00	264.00	266.00	230.11	334,200
2023-07-06	268.00	268.00	266.00	266.00	230.11	231,000
2023-07-05	266.00	268.00	266.00	266.00	230.11	159,600
2023-07-04	266.00	270.00	264.00	268.00	231.84	376,400
2023-07-03	264.00	268.00	264.00	266.00	230.11	550,000
2023-06-27	268.00	268.00	264.00	264.00	228.38	299,200
2023-06-26	268.00	268.00	264.00	266.00	230.11	576,100
2023-06-23	268.00	270.00	266.00	268.00	231.84	509,800
2023-06-22	268.00	270.00	262.00	268.00	231.84	1,498,400
2023-06-21	272.00	276.00	270.00	274.00	229.25	1,444,000
2023-06-20	270.00	272.00	268.00	272.00	227.57	673,200
2023-06-19	272.00	272.00	268.00	270.00	225.90	560,200
2023-06-16	274.00	274.00	268.00	272.00	227.57	539,200
2023-06-15	272.00	274.00	270.00	272.00	227.57	119,300
2023-06-14	274.00	274.00	270.00	272.00	227.57	621,700
2023-06-13	276.00	280.00	272.00	274.00	229.25	791,300
2023-06-12	274.00	280.00	272.00	276.00	230.92	1,210,600
2023-06-09	272.00	274.00	270.00	272.00	227.57	206,000
2023-06-08	274.00	276.00	270.00	272.00	227.57	324,900
2023-06-07	270.00	274.00	270.00	274.00	229.25	214,900
2023-06-06	268.00	272.00	268.00	270.00	225.90	256,000
2023-06-05	264.00	268.00	262.00	268.00	224.23	315,600
2023-05-31	268.00	268.00	264.00	264.00	220.88	247,100
2023-05-30	266.00	268.00	264.00	268.00	224.23	420,600
2023-05-29	266.00	266.00	264.00	266.00	222.55	873,900
2023-05-26	268.00	268.00	264.00	266.00	222.55	293,400
2023-05-25	266.00	268.00	266.00	268.00	224.23	240,000
2023-05-24	268.00	268.00	260.00	266.00	222.55	589,900
2023-05-23	264.00	268.00	262.00	268.00	224.23	266,300
2023-05-22	264.00	268.00	262.00	264.00	220.88	379,900
2023-05-19	266.00	266.00	262.00	264.00	220.88	679,800
2023-05-17	266.00	266.00	260.00	266.00	222.55	760,100
2023-05-16	266.00	294.00	262.00	266.00	222.55	4,364,100
2023-05-15	264.00	266.00	262.00	266.00	222.55	274,200
2023-05-12	266.00	266.00	262.00	264.00	220.88	237,300
2023-05-11	266.00	268.00	262.00	264.00	220.88	455,300
2023-05-10	264.00	266.00	262.00	266.00	222.55	368,700
2023-05-09	262.00	266.00	260.00	264.00	220.88	219,400
2023-05-08	266.00	266.00	260.00	262.00	219.21	465,800
2023-05-05	268.00	270.00	262.00	264.00	220.88	401,000
2023-05-04	270.00	270.00	260.00	268.00	224.23	1,502,700
2023-05-03	268.00	270.00	264.00	268.00	224.23	704,400

← NewerPage 14 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.