Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,420.00 | 1,440.00 | 1,410.00 | 1,425.00 | 238.45 | 1,341,500 |
| 2022-08-05 | 1,415.00 | 1,420.00 | 1,410.00 | 1,420.00 | 237.61 | 702,000 |
| 2022-08-04 | 1,415.00 | 1,415.00 | 1,410.00 | 1,415.00 | 236.78 | 689,000 |
| 2022-08-03 | 1,415.00 | 1,415.00 | 1,400.00 | 1,415.00 | 236.78 | 853,500 |
| 2022-08-02 | 1,430.00 | 1,430.00 | 1,390.00 | 1,415.00 | 236.78 | 1,747,000 |
| 2022-08-01 | 1,445.00 | 1,445.00 | 1,435.00 | 1,440.00 | 232.59 | 1,677,500 |
| 2022-07-29 | 1,445.00 | 1,460.00 | 1,440.00 | 1,445.00 | 233.40 | 1,257,000 |
| 2022-07-28 | 1,440.00 | 1,445.00 | 1,435.00 | 1,445.00 | 233.40 | 444,000 |
| 2022-07-27 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.00 | 231.78 | 768,000 |
| 2022-07-26 | 1,435.00 | 1,435.00 | 1,425.00 | 1,435.00 | 231.78 | 291,500 |
| 2022-07-25 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 231.78 | 407,000 |
| 2022-07-22 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 230.98 | 356,500 |
| 2022-07-21 | 1,430.00 | 1,430.00 | 1,415.00 | 1,430.00 | 230.98 | 1,096,500 |
| 2022-07-20 | 1,430.00 | 1,440.00 | 1,425.00 | 1,430.00 | 230.98 | 669,500 |
| 2022-07-19 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 230.98 | 368,500 |
| 2022-07-18 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 230.17 | 690,500 |
| 2022-07-15 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 228.55 | 67,000 |
| 2022-07-14 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 132,000 |
| 2022-07-13 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 122,000 |
| 2022-07-12 | 1,425.00 | 1,425.00 | 1,415.00 | 1,415.00 | 228.55 | 125,500 |
| 2022-07-11 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 229.36 | 144,000 |
| 2022-07-08 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 229.36 | 453,500 |
| 2022-07-07 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 229.36 | 374,500 |
| 2022-07-06 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 228.55 | 551,000 |
| 2022-07-05 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 228.55 | 410,000 |
| 2022-07-04 | 1,420.00 | 1,420.00 | 1,395.00 | 1,405.00 | 226.94 | 1,503,500 |
| 2022-07-01 | 1,415.00 | 1,420.00 | 1,415.00 | 1,415.00 | 228.55 | 477,000 |
| 2022-06-30 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 518,000 |
| 2022-06-29 | 1,420.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 188,500 |
| 2022-06-28 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 264,500 |
| 2022-06-27 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 574,500 |
| 2022-06-24 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 451,000 |
| 2022-06-23 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 228.55 | 884,500 |
| 2022-06-22 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 228.55 | 159,000 |
| 2022-06-21 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 229.36 | 292,500 |
| 2022-06-20 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 228.55 | 466,500 |
| 2022-06-17 | 1,420.00 | 1,425.00 | 1,410.00 | 1,415.00 | 228.55 | 594,500 |
| 2022-06-16 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 229.36 | 618,000 |
| 2022-06-15 | 1,420.00 | 1,425.00 | 1,415.00 | 1,415.00 | 228.55 | 354,500 |
| 2022-06-14 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 230.17 | 716,000 |
| 2022-06-13 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 227.75 | 903,500 |
| 2022-06-10 | 1,420.00 | 1,420.00 | 1,410.00 | 1,415.00 | 228.55 | 375,500 |
| 2022-06-09 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 229.36 | 339,500 |
| 2022-06-08 | 1,410.00 | 1,420.00 | 1,410.00 | 1,415.00 | 228.55 | 634,000 |
| 2022-06-07 | 1,420.00 | 1,420.00 | 1,415.00 | 1,415.00 | 228.55 | 425,000 |
| 2022-06-06 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 219,500 |
| 2022-06-03 | 1,420.00 | 1,425.00 | 1,410.00 | 1,420.00 | 229.36 | 1,441,000 |
| 2022-06-02 | 1,415.00 | 1,420.00 | 1,410.00 | 1,420.00 | 229.36 | 1,555,000 |
| 2022-05-31 | 1,410.00 | 1,420.00 | 1,410.00 | 1,415.00 | 228.55 | 889,000 |
| 2022-05-30 | 1,415.00 | 1,415.00 | 1,405.00 | 1,410.00 | 227.75 | 500,000 |
| 2022-05-27 | 1,405.00 | 1,415.00 | 1,400.00 | 1,415.00 | 228.55 | 494,000 |
| 2022-05-25 | 1,405.00 | 1,425.00 | 1,400.00 | 1,405.00 | 226.94 | 568,000 |
| 2022-05-24 | 1,410.00 | 1,415.00 | 1,405.00 | 1,405.00 | 226.94 | 249,500 |
| 2022-05-23 | 1,410.00 | 1,410.00 | 1,405.00 | 1,405.00 | 226.94 | 238,500 |
| 2022-05-20 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 227.75 | 537,500 |
| 2022-05-19 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 226.13 | 393,000 |
| 2022-05-18 | 1,410.00 | 1,420.00 | 1,395.00 | 1,400.00 | 226.13 | 1,239,000 |
| 2022-05-17 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 226.13 | 1,837,000 |
| 2022-05-13 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 227.75 | 275,500 |
| 2022-05-12 | 1,440.00 | 1,450.00 | 1,405.00 | 1,410.00 | 227.75 | 490,000 |
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.