Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,500.00 | 1,500.00 | 1,460.00 | 1,475.00 | 238.25 | 1,510,000 |
| 2021-11-09 | 1,490.00 | 1,520.00 | 1,490.00 | 1,500.00 | 242.28 | 1,460,500 |
| 2021-11-08 | 1,475.00 | 1,490.00 | 1,475.00 | 1,485.00 | 239.86 | 1,195,000 |
| 2021-11-05 | 1,475.00 | 1,485.00 | 1,470.00 | 1,475.00 | 238.25 | 597,500 |
| 2021-11-04 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 238.25 | 602,000 |
| 2021-11-03 | 1,450.00 | 1,470.00 | 1,445.00 | 1,465.00 | 236.63 | 564,000 |
| 2021-11-02 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 234.21 | 793,000 |
| 2021-11-01 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 234.21 | 4,077,500 |
| 2021-10-29 | 1,505.00 | 1,505.00 | 1,455.00 | 1,500.00 | 242.28 | 1,488,000 |
| 2021-10-28 | 1,495.00 | 1,540.00 | 1,495.00 | 1,500.00 | 242.28 | 3,130,500 |
| 2021-10-27 | 1,455.00 | 1,500.00 | 1,450.00 | 1,495.00 | 241.48 | 2,957,500 |
| 2021-10-26 | 1,450.00 | 1,455.00 | 1,440.00 | 1,455.00 | 235.02 | 739,500 |
| 2021-10-25 | 1,450.00 | 1,465.00 | 1,440.00 | 1,450.00 | 234.21 | 1,269,500 |
| 2021-10-22 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.00 | 235.02 | 965,000 |
| 2021-10-21 | 1,440.00 | 1,440.00 | 1,430.00 | 1,440.00 | 232.59 | 2,485,000 |
| 2021-10-19 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.00 | 231.78 | 1,331,000 |
| 2021-10-18 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 231.78 | 947,500 |
| 2021-10-15 | 1,425.00 | 1,430.00 | 1,420.00 | 1,425.00 | 230.17 | 762,000 |
| 2021-10-14 | 1,420.00 | 1,425.00 | 1,415.00 | 1,425.00 | 230.17 | 1,498,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.