Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | 335,400 |
| 2026-07-23 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 530,600 |
| 2026-07-22 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 56,400 |
| 2026-07-21 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 38,400 |
| 2026-07-20 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | 227,300 |
| 2026-07-17 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 195,200 |
| 2026-07-16 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 177,500 |
| 2026-07-15 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 90,500 |
| 2026-07-14 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 118,900 |
| 2026-07-13 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 60,600 |
| 2026-07-10 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 124,000 |
| 2026-07-09 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 50,600 |
| 2026-07-08 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 58,400 |
| 2026-07-07 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 92,400 |
| 2026-07-06 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 91,900 |
| 2026-07-03 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 100,500 |
| 2026-07-02 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 182,200 |
| 2026-07-01 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 25,500 |
| 2026-06-30 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 138,900 |
| 2026-06-29 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 49,600 |
| 2026-06-26 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 139,000 |
| 2026-06-25 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 52,800 |
| 2026-06-24 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 101,600 |
| 2026-06-23 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | 56,700 |
| 2026-06-22 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 372,800 |
| 2026-06-19 | 161.00 | 164.00 | 158.00 | 164.00 | 164.00 | 131,500 |
| 2026-06-18 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 11,900 |
| 2026-06-17 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 118,900 |
| 2026-06-16 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-06-15 | 159.00 | 165.00 | 158.00 | 163.00 | 163.00 | 195,200 |
| 2026-06-12 | 155.00 | 167.00 | 147.00 | 158.00 | 158.00 | 1,068,500 |
| 2026-06-11 | 161.00 | 171.00 | 145.00 | 158.00 | 158.00 | 616,100 |
| 2026-06-10 | 165.00 | 165.00 | 155.00 | 163.00 | 163.00 | 132,800 |
| 2026-06-09 | 151.00 | 164.00 | 150.00 | 164.00 | 164.00 | 374,200 |
| 2026-06-08 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | 138,500 |
| 2026-06-05 | 160.00 | 170.00 | 143.00 | 158.00 | 158.00 | 527,700 |
| 2026-06-04 | 171.00 | 172.00 | 162.00 | 162.00 | 153.00 | 684,800 |
| 2026-06-03 | 174.00 | 174.00 | 170.00 | 171.00 | 161.50 | 132,400 |
| 2026-06-02 | 172.00 | 175.00 | 171.00 | 174.00 | 164.33 | 110,800 |
| 2026-06-01 | 172.00 | 172.00 | 172.00 | 172.00 | 162.44 | 0 |
| 2026-05-29 | 172.00 | 180.00 | 169.00 | 172.00 | 162.44 | 163,900 |
| 2026-05-28 | 171.00 | 171.00 | 171.00 | 171.00 | 161.50 | 0 |
| 2026-05-27 | 171.00 | 171.00 | 171.00 | 171.00 | 161.50 | 0 |
| 2026-05-26 | 170.00 | 172.00 | 170.00 | 171.00 | 161.50 | 65,300 |
| 2026-05-25 | 173.00 | 173.00 | 168.00 | 169.00 | 159.61 | 235,500 |
| 2026-05-22 | 167.00 | 171.00 | 165.00 | 171.00 | 161.50 | 413,000 |
| 2026-05-21 | 170.00 | 170.00 | 164.00 | 167.00 | 157.72 | 242,600 |
| 2026-05-20 | 170.00 | 172.00 | 168.00 | 170.00 | 160.56 | 247,400 |
| 2026-05-19 | 172.00 | 172.00 | 167.00 | 169.00 | 159.61 | 344,500 |
| 2026-05-18 | 175.00 | 176.00 | 170.00 | 171.00 | 161.50 | 603,800 |
| 2026-05-15 | 175.00 | 175.00 | 175.00 | 175.00 | 165.28 | 0 |
| 2026-05-14 | 175.00 | 175.00 | 175.00 | 175.00 | 165.28 | 0 |
| 2026-05-13 | 176.00 | 177.00 | 175.00 | 175.00 | 165.28 | 192,000 |
| 2026-05-12 | 178.00 | 178.00 | 176.00 | 176.00 | 166.22 | 140,000 |
| 2026-05-11 | 178.00 | 178.00 | 176.00 | 177.00 | 167.17 | 368,600 |
| 2026-05-08 | 179.00 | 180.00 | 178.00 | 179.00 | 169.06 | 74,600 |
| 2026-05-07 | 179.00 | 180.00 | 178.00 | 179.00 | 169.06 | 106,800 |
| 2026-05-06 | 180.00 | 180.00 | 175.00 | 180.00 | 170.00 | 255,200 |
| 2026-05-05 | 177.00 | 181.00 | 177.00 | 180.00 | 170.00 | 196,200 |
| 2026-05-04 | 179.00 | 179.00 | 177.00 | 179.00 | 169.06 | 105,100 |
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.