Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,410.00 | 1,430.00 | 1,400.00 | 1,415.00 | 228.55 | 866,000 |
| 2022-05-10 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 227.75 | 1,326,500 |
| 2022-05-09 | 1,430.00 | 1,435.00 | 1,405.00 | 1,410.00 | 227.75 | 949,000 |
| 2022-04-28 | 1,435.00 | 1,435.00 | 1,420.00 | 1,430.00 | 230.98 | 695,500 |
| 2022-04-27 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 230.98 | 196,500 |
| 2022-04-26 | 1,425.00 | 1,435.00 | 1,420.00 | 1,425.00 | 230.17 | 895,500 |
| 2022-04-25 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 696,500 |
| 2022-04-22 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 1,225,000 |
| 2022-04-21 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 176,000 |
| 2022-04-20 | 1,430.00 | 1,430.00 | 1,405.00 | 1,420.00 | 229.36 | 1,910,000 |
| 2022-04-19 | 1,430.00 | 1,435.00 | 1,420.00 | 1,435.00 | 231.78 | 424,500 |
| 2022-04-18 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 230.98 | 1,092,000 |
| 2022-04-14 | 1,425.00 | 1,455.00 | 1,425.00 | 1,440.00 | 232.59 | 171,000 |
| 2022-04-13 | 1,450.00 | 1,460.00 | 1,400.00 | 1,420.00 | 229.36 | 1,511,000 |
| 2022-04-12 | 1,450.00 | 1,460.00 | 1,445.00 | 1,450.00 | 234.21 | 332,000 |
| 2022-04-11 | 1,450.00 | 1,470.00 | 1,445.00 | 1,450.00 | 234.21 | 490,000 |
| 2022-04-08 | 1,465.00 | 1,475.00 | 1,440.00 | 1,450.00 | 234.21 | 660,500 |
| 2022-04-07 | 1,460.00 | 1,465.00 | 1,440.00 | 1,465.00 | 236.63 | 515,000 |
| 2022-04-06 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 235.82 | 250,000 |
| 2022-04-05 | 1,450.00 | 1,475.00 | 1,445.00 | 1,470.00 | 237.44 | 857,000 |
| 2022-04-04 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 234.21 | 215,000 |
| 2022-04-01 | 1,450.00 | 1,450.00 | 1,430.00 | 1,445.00 | 233.40 | 525,000 |
| 2022-03-31 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 234.21 | 350,500 |
| 2022-03-30 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 233.40 | 192,500 |
| 2022-03-29 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 233.40 | 487,500 |
| 2022-03-28 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 234.21 | 302,500 |
| 2022-03-25 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 233.40 | 697,500 |
| 2022-03-24 | 1,435.00 | 1,445.00 | 1,425.00 | 1,440.00 | 232.59 | 290,000 |
| 2022-03-23 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 232.59 | 175,500 |
| 2022-03-22 | 1,445.00 | 1,455.00 | 1,435.00 | 1,435.00 | 231.78 | 1,478,500 |
| 2022-03-21 | 1,435.00 | 1,460.00 | 1,430.00 | 1,440.00 | 232.59 | 807,500 |
| 2022-03-18 | 1,430.00 | 1,450.00 | 1,425.00 | 1,435.00 | 231.78 | 1,048,000 |
| 2022-03-17 | 1,435.00 | 1,450.00 | 1,430.00 | 1,430.00 | 230.98 | 943,000 |
| 2022-03-16 | 1,435.00 | 1,440.00 | 1,430.00 | 1,440.00 | 232.59 | 363,000 |
| 2022-03-15 | 1,440.00 | 1,445.00 | 1,430.00 | 1,430.00 | 230.98 | 478,000 |
| 2022-03-14 | 1,430.00 | 1,440.00 | 1,425.00 | 1,440.00 | 232.59 | 355,000 |
| 2022-03-11 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 259,000 |
| 2022-03-10 | 1,420.00 | 1,435.00 | 1,420.00 | 1,425.00 | 230.17 | 342,500 |
| 2022-03-09 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 196,000 |
| 2022-03-08 | 1,420.00 | 1,450.00 | 1,415.00 | 1,425.00 | 230.17 | 1,279,000 |
| 2022-03-07 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 229.36 | 479,500 |
| 2022-03-04 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 229.36 | 624,000 |
| 2022-03-02 | 1,420.00 | 1,430.00 | 1,415.00 | 1,425.00 | 230.17 | 514,500 |
| 2022-03-01 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 229.36 | 813,000 |
| 2022-02-25 | 1,415.00 | 1,425.00 | 1,410.00 | 1,415.00 | 228.55 | 989,500 |
| 2022-02-24 | 1,425.00 | 1,430.00 | 1,410.00 | 1,415.00 | 228.55 | 1,169,000 |
| 2022-02-23 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 432,000 |
| 2022-02-22 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 250,000 |
| 2022-02-21 | 1,430.00 | 1,440.00 | 1,425.00 | 1,425.00 | 230.17 | 1,047,500 |
| 2022-02-18 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 230.98 | 1,953,500 |
| 2022-02-17 | 1,420.00 | 1,430.00 | 1,420.00 | 1,420.00 | 229.36 | 446,500 |
| 2022-02-16 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 342,500 |
| 2022-02-15 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | 229.36 | 674,000 |
| 2022-02-14 | 1,425.00 | 1,425.00 | 1,415.00 | 1,415.00 | 228.55 | 918,000 |
| 2022-02-11 | 1,420.00 | 1,435.00 | 1,420.00 | 1,425.00 | 230.17 | 695,500 |
| 2022-02-10 | 1,415.00 | 1,435.00 | 1,415.00 | 1,420.00 | 229.36 | 538,500 |
| 2022-02-09 | 1,425.00 | 1,425.00 | 1,410.00 | 1,415.00 | 228.55 | 772,000 |
| 2022-02-08 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 230.17 | 209,500 |
| 2022-02-07 | 1,420.00 | 1,430.00 | 1,415.00 | 1,415.00 | 228.55 | 479,000 |
| 2022-02-04 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 229.36 | 568,500 |
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.