Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 229.36 | 568,500 |
| 2022-02-03 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 328,500 |
| 2022-02-02 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 251,500 |
| 2022-01-31 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 160,000 |
| 2022-01-28 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 230.98 | 286,500 |
| 2022-01-27 | 1,405.00 | 1,450.00 | 1,405.00 | 1,415.00 | 228.55 | 2,774,000 |
| 2022-01-26 | 1,405.00 | 1,405.00 | 1,395.00 | 1,405.00 | 226.94 | 202,500 |
| 2022-01-25 | 1,410.00 | 1,415.00 | 1,395.00 | 1,405.00 | 226.94 | 381,500 |
| 2022-01-24 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 226.94 | 197,000 |
| 2022-01-21 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 226.13 | 945,500 |
| 2022-01-20 | 1,390.00 | 1,410.00 | 1,380.00 | 1,395.00 | 225.32 | 1,193,000 |
| 2022-01-19 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.00 | 224.52 | 874,500 |
| 2022-01-18 | 1,410.00 | 1,415.00 | 1,395.00 | 1,400.00 | 226.13 | 1,984,500 |
| 2022-01-17 | 1,425.00 | 1,440.00 | 1,405.00 | 1,405.00 | 226.94 | 1,387,500 |
| 2022-01-14 | 1,440.00 | 1,440.00 | 1,415.00 | 1,425.00 | 230.17 | 634,000 |
| 2022-01-13 | 1,435.00 | 1,440.00 | 1,405.00 | 1,435.00 | 231.78 | 733,500 |
| 2022-01-12 | 1,440.00 | 1,445.00 | 1,430.00 | 1,435.00 | 231.78 | 1,601,500 |
| 2022-01-11 | 1,440.00 | 1,445.00 | 1,435.00 | 1,440.00 | 232.59 | 494,000 |
| 2022-01-10 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 232.59 | 949,500 |
| 2022-01-07 | 1,445.00 | 1,455.00 | 1,440.00 | 1,450.00 | 234.21 | 310,000 |
| 2022-01-06 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 233.40 | 476,000 |
| 2022-01-05 | 1,455.00 | 1,455.00 | 1,435.00 | 1,450.00 | 234.21 | 975,500 |
| 2022-01-04 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 235.02 | 318,500 |
| 2022-01-03 | 1,455.00 | 1,460.00 | 1,440.00 | 1,440.00 | 232.59 | 596,500 |
| 2021-12-30 | 1,445.00 | 1,455.00 | 1,435.00 | 1,455.00 | 235.02 | 499,500 |
| 2021-12-29 | 1,435.00 | 1,445.00 | 1,425.00 | 1,445.00 | 233.40 | 545,000 |
| 2021-12-28 | 1,445.00 | 1,445.00 | 1,400.00 | 1,435.00 | 231.78 | 3,472,500 |
| 2021-12-27 | 1,455.00 | 1,455.00 | 1,445.00 | 1,445.00 | 233.40 | 638,500 |
| 2021-12-24 | 1,465.00 | 1,465.00 | 1,450.00 | 1,455.00 | 235.02 | 832,500 |
| 2021-12-23 | 1,455.00 | 1,465.00 | 1,450.00 | 1,455.00 | 235.02 | 1,194,000 |
| 2021-12-22 | 1,455.00 | 1,465.00 | 1,455.00 | 1,455.00 | 235.02 | 397,500 |
| 2021-12-21 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 235.02 | 184,000 |
| 2021-12-20 | 1,455.00 | 1,455.00 | 1,450.00 | 1,455.00 | 235.02 | 418,000 |
| 2021-12-17 | 1,455.00 | 1,460.00 | 1,445.00 | 1,455.00 | 235.02 | 496,000 |
| 2021-12-16 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 234.21 | 909,000 |
| 2021-12-15 | 1,455.00 | 1,470.00 | 1,455.00 | 1,465.00 | 236.63 | 1,038,500 |
| 2021-12-14 | 1,460.00 | 1,460.00 | 1,450.00 | 1,455.00 | 235.02 | 939,000 |
| 2021-12-13 | 1,470.00 | 1,470.00 | 1,450.00 | 1,460.00 | 235.82 | 1,168,000 |
| 2021-12-10 | 1,470.00 | 1,480.00 | 1,460.00 | 1,465.00 | 236.63 | 297,000 |
| 2021-12-09 | 1,470.00 | 1,470.00 | 1,455.00 | 1,470.00 | 237.44 | 364,000 |
| 2021-12-08 | 1,460.00 | 1,475.00 | 1,455.00 | 1,470.00 | 237.44 | 501,500 |
| 2021-12-07 | 1,455.00 | 1,460.00 | 1,455.00 | 1,460.00 | 235.82 | 404,000 |
| 2021-12-06 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 235.02 | 1,301,500 |
| 2021-12-03 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 235.02 | 475,500 |
| 2021-12-02 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 234.21 | 539,500 |
| 2021-12-01 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 234.21 | 856,500 |
| 2021-11-30 | 1,480.00 | 1,485.00 | 1,450.00 | 1,460.00 | 235.82 | 2,127,500 |
| 2021-11-29 | 1,465.00 | 1,480.00 | 1,445.00 | 1,480.00 | 239.05 | 862,500 |
| 2021-11-26 | 1,475.00 | 1,475.00 | 1,460.00 | 1,465.00 | 236.63 | 634,500 |
| 2021-11-25 | 1,480.00 | 1,480.00 | 1,450.00 | 1,470.00 | 237.44 | 2,273,000 |
| 2021-11-24 | 1,480.00 | 1,490.00 | 1,475.00 | 1,475.00 | 238.25 | 689,000 |
| 2021-11-23 | 1,485.00 | 1,495.00 | 1,470.00 | 1,480.00 | 239.05 | 1,089,000 |
| 2021-11-22 | 1,485.00 | 1,490.00 | 1,480.00 | 1,485.00 | 239.86 | 1,100,000 |
| 2021-11-19 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 240.67 | 522,000 |
| 2021-11-18 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 240.67 | 326,000 |
| 2021-11-17 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 241.48 | 1,396,500 |
| 2021-11-16 | 1,490.00 | 1,505.00 | 1,480.00 | 1,505.00 | 243.09 | 1,090,000 |
| 2021-11-15 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 239.86 | 511,500 |
| 2021-11-12 | 1,480.00 | 1,490.00 | 1,465.00 | 1,490.00 | 240.67 | 764,000 |
| 2021-11-11 | 1,475.00 | 1,500.00 | 1,475.00 | 1,475.00 | 238.25 | 395,500 |
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.