Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 280.00 | 284.00 | 278.00 | 282.00 | 235.94 | 660,100 |
| 2023-01-24 | 280.00 | 280.00 | 276.00 | 280.00 | 234.27 | 422,300 |
| 2023-01-20 | 280.00 | 282.00 | 276.00 | 280.00 | 234.27 | 286,500 |
| 2023-01-19 | 280.00 | 282.00 | 278.00 | 280.00 | 234.27 | 73,900 |
| 2023-01-18 | 280.00 | 280.00 | 276.00 | 278.00 | 232.59 | 212,900 |
| 2023-01-17 | 280.00 | 280.00 | 276.00 | 280.00 | 234.27 | 210,600 |
| 2023-01-16 | 280.00 | 280.00 | 276.00 | 278.00 | 232.59 | 410,700 |
| 2023-01-13 | 282.00 | 282.00 | 278.00 | 278.00 | 232.59 | 166,700 |
| 2023-01-12 | 280.00 | 282.00 | 276.00 | 280.00 | 234.27 | 509,400 |
| 2023-01-11 | 282.00 | 284.00 | 278.00 | 280.00 | 234.27 | 347,700 |
| 2023-01-10 | 282.00 | 284.00 | 280.00 | 282.00 | 235.94 | 286,900 |
| 2023-01-09 | 282.00 | 284.00 | 280.00 | 282.00 | 235.94 | 405,900 |
| 2023-01-06 | 280.00 | 284.00 | 278.00 | 282.00 | 235.94 | 506,400 |
| 2023-01-05 | 284.00 | 288.00 | 278.00 | 278.00 | 232.59 | 1,023,300 |
| 2023-01-04 | 282.00 | 300.00 | 280.00 | 284.00 | 237.61 | 3,688,400 |
| 2023-01-03 | 278.00 | 278.00 | 274.00 | 278.00 | 232.59 | 724,200 |
| 2023-01-02 | 280.00 | 280.00 | 276.00 | 278.00 | 232.59 | 298,100 |
| 2022-12-30 | 278.00 | 280.00 | 278.00 | 280.00 | 234.27 | 128,800 |
| 2022-12-29 | 278.00 | 280.00 | 276.00 | 278.00 | 232.59 | 263,600 |
| 2022-12-28 | 278.00 | 280.00 | 276.00 | 278.00 | 232.59 | 124,400 |
| 2022-12-27 | 280.00 | 280.00 | 276.00 | 278.00 | 232.59 | 216,600 |
| 2022-12-26 | 278.00 | 280.00 | 276.00 | 280.00 | 234.27 | 393,700 |
| 2022-12-23 | 278.00 | 280.00 | 276.00 | 278.00 | 232.59 | 107,300 |
| 2022-12-22 | 278.00 | 278.00 | 276.00 | 278.00 | 232.59 | 72,800 |
| 2022-12-21 | 278.00 | 278.00 | 276.00 | 278.00 | 232.59 | 215,500 |
| 2022-12-20 | 278.00 | 278.00 | 274.00 | 278.00 | 232.59 | 166,700 |
| 2022-12-19 | 278.00 | 280.00 | 274.00 | 278.00 | 232.59 | 162,300 |
| 2022-12-16 | 280.00 | 280.00 | 274.00 | 278.00 | 232.59 | 161,500 |
| 2022-12-15 | 276.00 | 278.00 | 274.00 | 278.00 | 232.59 | 1,046,900 |
| 2022-12-14 | 276.00 | 280.00 | 274.00 | 276.00 | 230.92 | 954,000 |
| 2022-12-13 | 274.00 | 278.00 | 272.00 | 276.00 | 230.92 | 254,400 |
| 2022-12-12 | 274.00 | 274.00 | 272.00 | 274.00 | 229.25 | 242,600 |
| 2022-12-09 | 274.00 | 274.00 | 272.00 | 274.00 | 229.25 | 391,200 |
| 2022-12-08 | 276.00 | 278.00 | 274.00 | 274.00 | 229.25 | 312,200 |
| 2022-12-07 | 274.00 | 278.00 | 274.00 | 274.00 | 229.25 | 801,000 |
| 2022-12-06 | 274.00 | 276.00 | 272.00 | 274.00 | 229.25 | 258,000 |
| 2022-12-05 | 276.00 | 276.00 | 274.00 | 276.00 | 230.92 | 465,200 |
| 2022-12-02 | 276.00 | 276.00 | 274.00 | 276.00 | 230.92 | 646,500 |
| 2022-12-01 | 274.00 | 278.00 | 274.00 | 278.00 | 232.59 | 251,900 |
| 2022-11-30 | 276.00 | 278.00 | 274.00 | 274.00 | 229.25 | 506,400 |
| 2022-11-29 | 276.00 | 276.00 | 272.00 | 276.00 | 230.92 | 134,100 |
| 2022-11-28 | 276.00 | 278.00 | 274.00 | 274.00 | 229.25 | 176,200 |
| 2022-11-25 | 278.00 | 280.00 | 274.00 | 276.00 | 230.92 | 186,400 |
| 2022-11-24 | 278.00 | 278.00 | 274.00 | 278.00 | 232.59 | 245,300 |
| 2022-11-23 | 274.00 | 276.00 | 272.00 | 276.00 | 230.92 | 184,200 |
| 2022-11-22 | 272.00 | 276.00 | 272.00 | 274.00 | 229.25 | 260,600 |
| 2022-11-21 | 274.00 | 276.00 | 272.00 | 274.00 | 229.25 | 553,300 |
| 2022-11-18 | 272.00 | 276.00 | 270.00 | 272.00 | 227.57 | 493,700 |
| 2022-11-17 | 270.00 | 274.00 | 268.00 | 272.00 | 227.57 | 788,100 |
| 2022-11-16 | 272.00 | 274.00 | 270.00 | 270.00 | 225.90 | 803,000 |
| 2022-11-15 | 272.00 | 274.00 | 272.00 | 274.00 | 229.25 | 161,800 |
| 2022-11-14 | 272.00 | 274.00 | 270.00 | 272.00 | 227.57 | 366,300 |
| 2022-11-11 | 272.00 | 274.00 | 272.00 | 272.00 | 227.57 | 1,764,600 |
| 2022-11-10 | 272.00 | 274.00 | 272.00 | 272.00 | 227.57 | 669,800 |
| 2022-11-09 | 274.00 | 274.00 | 270.00 | 272.00 | 227.57 | 331,800 |
| 2022-11-08 | 276.00 | 276.00 | 272.00 | 274.00 | 229.25 | 1,388,600 |
| 2022-11-07 | 276.00 | 276.00 | 272.00 | 276.00 | 230.92 | 670,900 |
| 2022-11-04 | 272.00 | 278.00 | 272.00 | 274.00 | 229.25 | 633,100 |
| 2022-11-03 | 276.00 | 276.00 | 272.00 | 272.00 | 227.57 | 541,500 |
| 2022-11-02 | 276.00 | 276.00 | 266.00 | 276.00 | 230.92 | 810,100 |
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.