Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 184.00 | 186.00 | 184.00 | 185.00 | 174.72 | 508,600 |
| 2025-11-03 | 184.00 | 185.00 | 183.00 | 184.00 | 173.78 | 416,200 |
| 2025-10-31 | 181.00 | 184.00 | 181.00 | 183.00 | 172.83 | 322,700 |
| 2025-10-30 | 184.00 | 184.00 | 182.00 | 183.00 | 172.83 | 393,800 |
| 2025-10-29 | 183.00 | 184.00 | 181.00 | 184.00 | 173.78 | 155,300 |
| 2025-10-28 | 182.00 | 184.00 | 182.00 | 182.00 | 171.89 | 236,700 |
| 2025-10-27 | 184.00 | 184.00 | 181.00 | 183.00 | 172.83 | 73,200 |
| 2025-10-24 | 185.00 | 186.00 | 184.00 | 184.00 | 173.78 | 75,900 |
| 2025-10-23 | 185.00 | 187.00 | 183.00 | 184.00 | 173.78 | 425,500 |
| 2025-10-22 | 182.00 | 185.00 | 182.00 | 183.00 | 172.83 | 299,200 |
| 2025-10-21 | 182.00 | 182.00 | 179.00 | 182.00 | 171.89 | 79,100 |
| 2025-10-20 | 181.00 | 181.00 | 178.00 | 180.00 | 170.00 | 170,500 |
| 2025-10-17 | 181.00 | 182.00 | 179.00 | 180.00 | 170.00 | 124,000 |
| 2025-10-16 | 181.00 | 181.00 | 180.00 | 180.00 | 170.00 | 378,800 |
| 2025-10-15 | 181.00 | 184.00 | 175.00 | 181.00 | 170.94 | 867,900 |
| 2025-10-14 | 180.00 | 183.00 | 180.00 | 181.00 | 170.94 | 96,500 |
| 2025-10-13 | 180.00 | 182.00 | 179.00 | 180.00 | 170.00 | 451,200 |
| 2025-10-10 | 182.00 | 184.00 | 180.00 | 182.00 | 171.89 | 312,900 |
| 2025-10-09 | 181.00 | 183.00 | 180.00 | 182.00 | 171.89 | 281,000 |
| 2025-10-08 | 181.00 | 183.00 | 180.00 | 181.00 | 170.94 | 182,400 |
| 2025-10-07 | 182.00 | 184.00 | 179.00 | 181.00 | 170.94 | 806,600 |
| 2025-10-06 | 184.00 | 185.00 | 180.00 | 181.00 | 170.94 | 526,600 |
| 2025-10-03 | 186.00 | 186.00 | 183.00 | 184.00 | 173.78 | 213,500 |
| 2025-10-02 | 184.00 | 185.00 | 183.00 | 183.00 | 172.83 | 98,200 |
| 2025-10-01 | 185.00 | 186.00 | 182.00 | 184.00 | 173.78 | 816,500 |
| 2025-09-30 | 184.00 | 185.00 | 183.00 | 185.00 | 174.72 | 479,800 |
| 2025-09-29 | 182.00 | 186.00 | 182.00 | 183.00 | 172.83 | 250,300 |
| 2025-09-26 | 185.00 | 186.00 | 182.00 | 182.00 | 171.89 | 296,000 |
| 2025-09-25 | 185.00 | 185.00 | 183.00 | 184.00 | 173.78 | 530,800 |
| 2025-09-24 | 187.00 | 187.00 | 184.00 | 186.00 | 175.67 | 304,000 |
| 2025-09-23 | 186.00 | 188.00 | 185.00 | 187.00 | 176.61 | 977,900 |
| 2025-09-22 | 188.00 | 188.00 | 185.00 | 186.00 | 175.67 | 723,900 |
| 2025-09-19 | 188.00 | 190.00 | 185.00 | 185.00 | 174.72 | 754,300 |
| 2025-09-18 | 189.00 | 190.00 | 185.00 | 187.00 | 176.61 | 109,700 |
| 2025-09-17 | 189.00 | 189.00 | 187.00 | 188.00 | 177.56 | 87,200 |
| 2025-09-16 | 188.00 | 190.00 | 185.00 | 189.00 | 178.50 | 318,700 |
| 2025-09-15 | 188.00 | 190.00 | 187.00 | 188.00 | 177.56 | 59,900 |
| 2025-09-12 | 190.00 | 190.00 | 186.00 | 188.00 | 177.56 | 135,000 |
| 2025-09-11 | 190.00 | 191.00 | 188.00 | 190.00 | 179.44 | 151,200 |
| 2025-09-10 | 190.00 | 192.00 | 188.00 | 190.00 | 179.44 | 53,300 |
| 2025-09-09 | 191.00 | 192.00 | 187.00 | 188.00 | 177.56 | 422,800 |
| 2025-09-08 | 187.00 | 191.00 | 187.00 | 190.00 | 179.44 | 216,700 |
| 2025-09-05 | 187.00 | 187.00 | 187.00 | 187.00 | 176.61 | 0 |
| 2025-09-04 | 187.00 | 189.00 | 185.00 | 187.00 | 176.61 | 124,600 |
| 2025-09-03 | 188.00 | 189.00 | 185.00 | 188.00 | 177.56 | 20,300 |
| 2025-09-02 | 185.00 | 188.00 | 184.00 | 188.00 | 177.56 | 134,100 |
| 2025-09-01 | 182.00 | 186.00 | 180.00 | 185.00 | 174.72 | 315,600 |
| 2025-08-29 | 190.00 | 190.00 | 185.00 | 188.00 | 177.56 | 162,000 |
| 2025-08-28 | 191.00 | 191.00 | 189.00 | 190.00 | 179.44 | 137,900 |
| 2025-08-27 | 188.00 | 190.00 | 187.00 | 190.00 | 179.44 | 150,500 |
| 2025-08-26 | 191.00 | 191.00 | 188.00 | 188.00 | 177.56 | 136,100 |
| 2025-08-25 | 192.00 | 192.00 | 188.00 | 191.00 | 180.39 | 183,000 |
| 2025-08-22 | 187.00 | 189.00 | 185.00 | 188.00 | 177.56 | 663,100 |
| 2025-08-21 | 187.00 | 188.00 | 184.00 | 186.00 | 175.67 | 161,500 |
| 2025-08-20 | 185.00 | 187.00 | 184.00 | 186.00 | 175.67 | 180,200 |
| 2025-08-19 | 184.00 | 185.00 | 183.00 | 184.00 | 173.78 | 111,900 |
| 2025-08-18 | 184.00 | 184.00 | 184.00 | 184.00 | 173.78 | 0 |
| 2025-08-15 | 185.00 | 185.00 | 183.00 | 184.00 | 173.78 | 39,000 |
| 2025-08-14 | 186.00 | 186.00 | 180.00 | 185.00 | 174.72 | 255,000 |
| 2025-08-13 | 183.00 | 185.00 | 183.00 | 183.00 | 172.83 | 176,300 |
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.