Ekadharma International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	179.00	179.00	179.00	179.00	169.06	0
2026-04-30	180.00	181.00	177.00	179.00	169.06	137,700
2026-04-29	178.00	181.00	178.00	181.00	170.94	52,000
2026-04-28	179.00	180.00	178.00	178.00	168.11	201,700
2026-04-27	180.00	182.00	175.00	179.00	169.06	455,800
2026-04-24	183.00	183.00	180.00	181.00	170.94	523,400
2026-04-23	183.00	184.00	182.00	184.00	173.78	248,500
2026-04-22	184.00	185.00	182.00	183.00	172.83	1,299,800
2026-04-21	182.00	183.00	180.00	183.00	172.83	159,100
2026-04-20	184.00	184.00	180.00	183.00	172.83	285,300
2026-04-17	180.00	184.00	180.00	184.00	173.78	754,500
2026-04-16	180.00	182.00	179.00	180.00	170.00	467,200
2026-04-15	179.00	181.00	177.00	180.00	170.00	2,652,300
2026-04-14	180.00	181.00	178.00	179.00	169.06	1,442,700
2026-04-13	181.00	182.00	177.00	180.00	170.00	728,100
2026-04-10	180.00	182.00	179.00	180.00	170.00	329,600
2026-04-09	182.00	184.00	179.00	181.00	170.94	424,100
2026-04-08	181.00	184.00	180.00	182.00	171.89	66,100
2026-04-07	181.00	183.00	179.00	179.00	169.06	146,100
2026-04-06	180.00	184.00	180.00	180.00	170.00	68,600
2026-04-02	181.00	184.00	179.00	180.00	170.00	387,000
2026-04-01	180.00	182.00	179.00	181.00	170.94	117,800
2026-03-31	184.00	184.00	179.00	179.00	169.06	194,500
2026-03-30	182.00	184.00	180.00	183.00	172.83	226,000
2026-03-27	184.00	184.00	180.00	182.00	171.89	83,100
2026-03-26	181.00	184.00	181.00	184.00	173.78	96,100
2026-03-25	181.00	185.00	180.00	181.00	170.94	152,600
2026-03-17	179.00	182.00	179.00	180.00	170.00	77,900
2026-03-16	180.00	180.00	176.00	179.00	169.06	193,000
2026-03-13	182.00	182.00	179.00	180.00	170.00	170,600
2026-03-12	182.00	183.00	180.00	181.00	170.94	35,000
2026-03-11	184.00	184.00	181.00	182.00	171.89	42,900
2026-03-10	183.00	184.00	181.00	182.00	171.89	83,300
2026-03-09	183.00	184.00	179.00	181.00	170.94	281,300
2026-03-06	182.00	185.00	180.00	185.00	174.72	214,600
2026-03-05	180.00	186.00	179.00	185.00	174.72	175,300
2026-03-04	181.00	184.00	180.00	180.00	170.00	411,100
2026-03-03	186.00	186.00	181.00	181.00	170.94	765,900
2026-03-02	189.00	189.00	178.00	186.00	175.67	668,600
2026-02-27	187.00	193.00	186.00	190.00	179.44	1,408,300
2026-02-26	192.00	193.00	187.00	187.00	176.61	431,400
2026-02-25	193.00	193.00	188.00	191.00	180.39	126,800
2026-02-24	193.00	195.00	190.00	190.00	179.44	839,300
2026-02-23	188.00	193.00	187.00	192.00	181.33	1,976,200
2026-02-20	187.00	188.00	186.00	187.00	176.61	671,500
2026-02-19	186.00	189.00	185.00	186.00	175.67	406,900
2026-02-18	185.00	188.00	184.00	186.00	175.67	190,600
2026-02-13	187.00	188.00	185.00	185.00	174.72	231,700
2026-02-12	187.00	187.00	186.00	186.00	175.67	66,300
2026-02-11	187.00	191.00	186.00	187.00	176.61	409,000
2026-02-10	187.00	188.00	184.00	186.00	175.67	180,400
2026-02-09	184.00	189.00	184.00	186.00	175.67	226,500
2026-02-06	186.00	187.00	183.00	184.00	173.78	158,600
2026-02-05	185.00	188.00	185.00	185.00	174.72	91,400
2026-02-04	187.00	187.00	184.00	185.00	174.72	52,900
2026-02-03	183.00	186.00	183.00	185.00	174.72	142,300
2026-02-02	185.00	185.00	181.00	183.00	172.83	432,200
2026-01-30	185.00	190.00	181.00	185.00	174.72	288,200
2026-01-29	182.00	186.00	174.00	185.00	174.72	1,353,200
2026-01-28	192.00	193.00	179.00	182.00	171.89	2,553,500

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.