Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 183.00 | 184.00 | 182.00 | 184.00 | 173.78 | 117,300 |
| 2025-08-11 | 183.00 | 184.00 | 180.00 | 183.00 | 172.83 | 42,600 |
| 2025-08-08 | 183.00 | 183.00 | 180.00 | 182.00 | 171.89 | 168,300 |
| 2025-08-07 | 184.00 | 185.00 | 182.00 | 183.00 | 172.83 | 99,000 |
| 2025-08-06 | 184.00 | 185.00 | 182.00 | 184.00 | 173.78 | 113,100 |
| 2025-08-05 | 184.00 | 185.00 | 183.00 | 184.00 | 173.78 | 118,900 |
| 2025-08-04 | 184.00 | 185.00 | 183.00 | 185.00 | 174.72 | 179,700 |
| 2025-08-01 | 185.00 | 186.00 | 183.00 | 185.00 | 174.72 | 376,400 |
| 2025-07-31 | 184.00 | 185.00 | 182.00 | 184.00 | 173.78 | 418,900 |
| 2025-07-30 | 185.00 | 187.00 | 184.00 | 185.00 | 174.72 | 889,200 |
| 2025-07-29 | 185.00 | 186.00 | 184.00 | 184.00 | 173.78 | 201,600 |
| 2025-07-28 | 185.00 | 187.00 | 182.00 | 185.00 | 174.72 | 275,400 |
| 2025-07-25 | 185.00 | 186.00 | 184.00 | 185.00 | 174.72 | 49,800 |
| 2025-07-24 | 185.00 | 186.00 | 183.00 | 184.00 | 173.78 | 199,300 |
| 2025-07-23 | 185.00 | 185.00 | 183.00 | 185.00 | 174.72 | 127,000 |
| 2025-07-22 | 186.00 | 187.00 | 182.00 | 185.00 | 174.72 | 160,600 |
| 2025-07-21 | 188.00 | 188.00 | 182.00 | 186.00 | 175.67 | 294,700 |
| 2025-07-18 | 183.00 | 197.00 | 182.00 | 188.00 | 177.56 | 1,310,500 |
| 2025-07-17 | 183.00 | 185.00 | 181.00 | 183.00 | 172.83 | 277,100 |
| 2025-07-16 | 182.00 | 185.00 | 181.00 | 185.00 | 174.72 | 257,200 |
| 2025-07-15 | 183.00 | 183.00 | 179.00 | 183.00 | 172.83 | 221,500 |
| 2025-07-14 | 189.00 | 189.00 | 179.00 | 183.00 | 172.83 | 895,300 |
| 2025-07-11 | 181.00 | 214.00 | 181.00 | 187.00 | 176.61 | 7,080,300 |
| 2025-07-10 | 179.00 | 181.00 | 176.00 | 181.00 | 170.94 | 811,600 |
| 2025-07-09 | 179.00 | 181.00 | 178.00 | 178.00 | 168.11 | 122,800 |
| 2025-07-08 | 180.00 | 180.00 | 175.00 | 178.00 | 168.11 | 524,200 |
| 2025-07-07 | 182.00 | 182.00 | 180.00 | 181.00 | 170.94 | 204,400 |
| 2025-07-04 | 182.00 | 183.00 | 178.00 | 179.00 | 169.06 | 253,600 |
| 2025-07-03 | 184.00 | 184.00 | 180.00 | 180.00 | 170.00 | 159,700 |
| 2025-07-02 | 183.00 | 185.00 | 181.00 | 184.00 | 173.78 | 17,500 |
| 2025-07-01 | 184.00 | 185.00 | 180.00 | 180.00 | 170.00 | 82,700 |
| 2025-06-30 | 184.00 | 185.00 | 183.00 | 184.00 | 173.78 | 54,800 |
| 2025-06-26 | 180.00 | 188.00 | 180.00 | 184.00 | 173.78 | 493,500 |
| 2025-06-25 | 182.00 | 184.00 | 181.00 | 181.00 | 170.94 | 80,800 |
| 2025-06-24 | 184.00 | 185.00 | 181.00 | 183.00 | 172.83 | 74,800 |
| 2025-06-23 | 185.00 | 185.00 | 180.00 | 181.00 | 170.94 | 226,300 |
| 2025-06-20 | 184.00 | 186.00 | 183.00 | 185.00 | 174.72 | 13,100 |
| 2025-06-19 | 187.00 | 188.00 | 184.00 | 184.00 | 173.78 | 583,200 |
| 2025-06-18 | 184.00 | 187.00 | 183.00 | 187.00 | 176.61 | 38,600 |
| 2025-06-17 | 183.00 | 184.00 | 182.00 | 184.00 | 173.78 | 116,300 |
| 2025-06-16 | 186.00 | 187.00 | 180.00 | 183.00 | 172.83 | 300,600 |
| 2025-06-13 | 188.00 | 197.00 | 184.00 | 186.00 | 175.67 | 120,000 |
| 2025-06-12 | 187.00 | 188.00 | 184.00 | 188.00 | 177.56 | 70,600 |
| 2025-06-11 | 187.00 | 189.00 | 182.00 | 188.00 | 177.56 | 151,000 |
| 2025-06-10 | 188.00 | 190.00 | 186.00 | 188.00 | 177.56 | 63,200 |
| 2025-06-05 | 189.00 | 190.00 | 187.00 | 188.00 | 177.56 | 78,800 |
| 2025-06-04 | 190.00 | 191.00 | 187.00 | 189.00 | 178.50 | 239,200 |
| 2025-06-03 | 196.00 | 196.00 | 193.00 | 194.00 | 174.72 | 210,600 |
| 2025-06-02 | 196.00 | 196.00 | 193.00 | 195.00 | 175.62 | 387,900 |
| 2025-05-28 | 194.00 | 197.00 | 194.00 | 195.00 | 175.62 | 194,500 |
| 2025-05-27 | 195.00 | 198.00 | 191.00 | 194.00 | 174.72 | 876,600 |
| 2025-05-26 | 193.00 | 195.00 | 191.00 | 194.00 | 174.72 | 264,200 |
| 2025-05-23 | 196.00 | 196.00 | 193.00 | 193.00 | 173.82 | 102,500 |
| 2025-05-22 | 195.00 | 198.00 | 194.00 | 196.00 | 176.52 | 139,700 |
| 2025-05-21 | 198.00 | 200.00 | 194.00 | 198.00 | 178.32 | 498,200 |
| 2025-05-20 | 198.00 | 198.00 | 197.00 | 198.00 | 178.32 | 124,000 |
| 2025-05-19 | 197.00 | 198.00 | 195.00 | 196.00 | 176.52 | 500,500 |
| 2025-05-16 | 195.00 | 197.00 | 195.00 | 197.00 | 177.42 | 128,400 |
| 2025-05-15 | 194.00 | 196.00 | 192.00 | 195.00 | 175.62 | 83,700 |
| 2025-05-14 | 192.00 | 196.00 | 190.00 | 195.00 | 175.62 | 195,600 |
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.