Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 194.00 | 196.00 | 192.00 | 193.00 | 182.28 | 1,177,900 |
| 2026-01-26 | 189.00 | 196.00 | 188.00 | 194.00 | 183.22 | 2,357,800 |
| 2026-01-23 | 189.00 | 191.00 | 186.00 | 189.00 | 178.50 | 665,500 |
| 2026-01-22 | 187.00 | 190.00 | 186.00 | 189.00 | 178.50 | 391,100 |
| 2026-01-21 | 190.00 | 193.00 | 185.00 | 187.00 | 176.61 | 807,200 |
| 2026-01-20 | 190.00 | 193.00 | 188.00 | 190.00 | 179.44 | 945,400 |
| 2026-01-19 | 194.00 | 197.00 | 188.00 | 190.00 | 179.44 | 3,902,700 |
| 2026-01-16 | 200.00 | 200.00 | 200.00 | 200.00 | 188.89 | 0 |
| 2026-01-15 | 187.00 | 228.00 | 185.00 | 200.00 | 188.89 | 14,042,000 |
| 2026-01-14 | 189.00 | 189.00 | 184.00 | 188.00 | 177.56 | 471,800 |
| 2026-01-13 | 189.00 | 193.00 | 186.00 | 188.00 | 177.56 | 3,436,300 |
| 2026-01-12 | 185.00 | 228.00 | 183.00 | 188.00 | 177.56 | 15,183,100 |
| 2026-01-09 | 181.00 | 186.00 | 181.00 | 185.00 | 174.72 | 331,200 |
| 2026-01-08 | 186.00 | 186.00 | 184.00 | 184.00 | 173.78 | 101,400 |
| 2026-01-07 | 185.00 | 186.00 | 184.00 | 185.00 | 174.72 | 147,900 |
| 2026-01-06 | 186.00 | 186.00 | 184.00 | 185.00 | 174.72 | 48,600 |
| 2026-01-05 | 184.00 | 187.00 | 183.00 | 185.00 | 174.72 | 355,900 |
| 2026-01-02 | 186.00 | 187.00 | 183.00 | 184.00 | 173.78 | 205,500 |
| 2026-01-01 | 184.00 | 184.00 | 184.00 | 184.00 | 173.78 | 0 |
| 2025-12-31 | 184.00 | 184.00 | 184.00 | 184.00 | 173.78 | 0 |
| 2025-12-30 | 186.00 | 186.00 | 183.00 | 184.00 | 173.78 | 516,100 |
| 2025-12-29 | 185.00 | 187.00 | 183.00 | 184.00 | 173.78 | 116,000 |
| 2025-12-26 | 185.00 | 185.00 | 185.00 | 185.00 | 174.72 | 0 |
| 2025-12-25 | 185.00 | 185.00 | 185.00 | 185.00 | 174.72 | 0 |
| 2025-12-24 | 186.00 | 186.00 | 184.00 | 185.00 | 174.72 | 91,100 |
| 2025-12-23 | 186.00 | 187.00 | 184.00 | 184.00 | 173.78 | 180,800 |
| 2025-12-22 | 187.00 | 187.00 | 186.00 | 186.00 | 175.67 | 140,700 |
| 2025-12-19 | 186.00 | 188.00 | 185.00 | 187.00 | 176.61 | 203,200 |
| 2025-12-18 | 188.00 | 188.00 | 185.00 | 187.00 | 176.61 | 51,400 |
| 2025-12-17 | 188.00 | 188.00 | 186.00 | 187.00 | 176.61 | 40,500 |
| 2025-12-16 | 186.00 | 188.00 | 182.00 | 187.00 | 176.61 | 183,500 |
| 2025-12-15 | 188.00 | 188.00 | 183.00 | 186.00 | 175.67 | 86,500 |
| 2025-12-12 | 188.00 | 192.00 | 182.00 | 187.00 | 176.61 | 1,029,100 |
| 2025-12-11 | 191.00 | 191.00 | 187.00 | 188.00 | 177.56 | 110,100 |
| 2025-12-10 | 190.00 | 190.00 | 187.00 | 190.00 | 179.44 | 206,400 |
| 2025-12-09 | 194.00 | 194.00 | 189.00 | 190.00 | 179.44 | 355,000 |
| 2025-12-08 | 188.00 | 193.00 | 188.00 | 192.00 | 181.33 | 177,300 |
| 2025-12-05 | 188.00 | 190.00 | 187.00 | 188.00 | 177.56 | 281,900 |
| 2025-12-04 | 189.00 | 190.00 | 186.00 | 188.00 | 177.56 | 136,700 |
| 2025-12-03 | 190.00 | 191.00 | 188.00 | 189.00 | 178.50 | 75,400 |
| 2025-12-02 | 193.00 | 194.00 | 188.00 | 190.00 | 179.44 | 154,900 |
| 2025-12-01 | 190.00 | 192.00 | 189.00 | 190.00 | 179.44 | 101,000 |
| 2025-11-28 | 190.00 | 191.00 | 189.00 | 190.00 | 179.44 | 141,000 |
| 2025-11-27 | 192.00 | 194.00 | 190.00 | 191.00 | 180.39 | 230,300 |
| 2025-11-26 | 188.00 | 197.00 | 187.00 | 190.00 | 179.44 | 1,557,700 |
| 2025-11-25 | 189.00 | 189.00 | 186.00 | 187.00 | 176.61 | 106,500 |
| 2025-11-24 | 189.00 | 192.00 | 188.00 | 189.00 | 178.50 | 122,100 |
| 2025-11-21 | 188.00 | 188.00 | 186.00 | 187.00 | 176.61 | 80,600 |
| 2025-11-20 | 189.00 | 189.00 | 187.00 | 188.00 | 177.56 | 56,600 |
| 2025-11-19 | 187.00 | 189.00 | 186.00 | 188.00 | 177.56 | 190,000 |
| 2025-11-18 | 187.00 | 189.00 | 185.00 | 187.00 | 176.61 | 210,900 |
| 2025-11-17 | 187.00 | 188.00 | 186.00 | 187.00 | 176.61 | 149,700 |
| 2025-11-14 | 187.00 | 191.00 | 186.00 | 187.00 | 176.61 | 154,200 |
| 2025-11-13 | 187.00 | 188.00 | 185.00 | 187.00 | 176.61 | 43,000 |
| 2025-11-12 | 188.00 | 190.00 | 185.00 | 185.00 | 174.72 | 547,100 |
| 2025-11-11 | 185.00 | 190.00 | 181.00 | 188.00 | 177.56 | 141,900 |
| 2025-11-10 | 190.00 | 190.00 | 187.00 | 189.00 | 178.50 | 122,200 |
| 2025-11-07 | 187.00 | 190.00 | 186.00 | 190.00 | 179.44 | 420,000 |
| 2025-11-06 | 186.00 | 190.00 | 185.00 | 187.00 | 176.61 | 459,600 |
| 2025-11-05 | 186.00 | 186.00 | 185.00 | 185.00 | 174.72 | 362,100 |
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.