Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 192.00 | 196.00 | 190.00 | 195.00 | 175.62 | 195,600 |
| 2025-05-09 | 190.00 | 193.00 | 189.00 | 192.00 | 172.92 | 329,300 |
| 2025-05-08 | 196.00 | 197.00 | 190.00 | 190.00 | 171.12 | 323,800 |
| 2025-05-07 | 197.00 | 199.00 | 190.00 | 197.00 | 177.42 | 75,400 |
| 2025-05-06 | 194.00 | 198.00 | 193.00 | 197.00 | 177.42 | 56,700 |
| 2025-05-05 | 192.00 | 194.00 | 192.00 | 194.00 | 174.72 | 26,000 |
| 2025-05-02 | 187.00 | 194.00 | 186.00 | 191.00 | 172.02 | 254,300 |
| 2025-04-30 | 194.00 | 196.00 | 192.00 | 193.00 | 173.82 | 95,500 |
| 2025-04-29 | 192.00 | 195.00 | 192.00 | 194.00 | 174.72 | 190,100 |
| 2025-04-28 | 190.00 | 191.00 | 190.00 | 191.00 | 172.02 | 551,500 |
| 2025-04-25 | 189.00 | 191.00 | 185.00 | 189.00 | 170.22 | 124,100 |
| 2025-04-24 | 184.00 | 189.00 | 183.00 | 189.00 | 170.22 | 91,400 |
| 2025-04-23 | 184.00 | 186.00 | 182.00 | 184.00 | 165.72 | 128,600 |
| 2025-04-22 | 182.00 | 184.00 | 181.00 | 184.00 | 165.72 | 107,600 |
| 2025-04-21 | 183.00 | 184.00 | 180.00 | 182.00 | 163.91 | 750,900 |
| 2025-04-17 | 183.00 | 184.00 | 182.00 | 184.00 | 165.72 | 137,300 |
| 2025-04-16 | 184.00 | 185.00 | 182.00 | 184.00 | 165.72 | 246,100 |
| 2025-04-15 | 182.00 | 185.00 | 182.00 | 184.00 | 165.72 | 177,800 |
| 2025-04-14 | 180.00 | 186.00 | 179.00 | 182.00 | 163.91 | 221,000 |
| 2025-04-11 | 177.00 | 183.00 | 175.00 | 177.00 | 159.41 | 307,900 |
| 2025-04-10 | 177.00 | 179.00 | 170.00 | 178.00 | 160.31 | 592,900 |
| 2025-04-09 | 176.00 | 180.00 | 173.00 | 177.00 | 159.41 | 69,000 |
| 2025-04-08 | 185.00 | 191.00 | 164.00 | 176.00 | 158.51 | 1,643,600 |
| 2025-03-27 | 193.00 | 194.00 | 191.00 | 192.00 | 172.92 | 34,600 |
| 2025-03-26 | 189.00 | 199.00 | 188.00 | 193.00 | 173.82 | 288,300 |
| 2025-03-25 | 190.00 | 190.00 | 187.00 | 188.00 | 169.32 | 76,300 |
| 2025-03-24 | 190.00 | 190.00 | 185.00 | 190.00 | 171.12 | 107,300 |
| 2025-03-21 | 190.00 | 191.00 | 188.00 | 190.00 | 171.12 | 57,800 |
| 2025-03-20 | 190.00 | 191.00 | 189.00 | 190.00 | 171.12 | 57,100 |
| 2025-03-19 | 190.00 | 191.00 | 184.00 | 190.00 | 171.12 | 279,200 |
| 2025-03-18 | 192.00 | 193.00 | 187.00 | 190.00 | 171.12 | 322,200 |
| 2025-03-17 | 191.00 | 192.00 | 190.00 | 192.00 | 172.92 | 242,700 |
| 2025-03-14 | 192.00 | 192.00 | 190.00 | 191.00 | 172.02 | 31,900 |
| 2025-03-13 | 192.00 | 193.00 | 192.00 | 192.00 | 172.92 | 12,500 |
| 2025-03-12 | 190.00 | 192.00 | 189.00 | 192.00 | 172.92 | 257,100 |
| 2025-03-11 | 192.00 | 193.00 | 188.00 | 190.00 | 171.12 | 169,100 |
| 2025-03-10 | 193.00 | 194.00 | 191.00 | 192.00 | 172.92 | 129,200 |
| 2025-03-07 | 192.00 | 193.00 | 191.00 | 193.00 | 173.82 | 234,200 |
| 2025-03-06 | 192.00 | 193.00 | 191.00 | 192.00 | 172.92 | 304,900 |
| 2025-03-05 | 192.00 | 192.00 | 188.00 | 192.00 | 172.92 | 1,395,900 |
| 2025-03-04 | 193.00 | 194.00 | 190.00 | 192.00 | 172.92 | 23,400 |
| 2025-03-03 | 180.00 | 194.00 | 180.00 | 193.00 | 173.82 | 566,900 |
| 2025-02-28 | 199.00 | 199.00 | 189.00 | 190.00 | 171.12 | 1,018,800 |
| 2025-02-27 | 202.00 | 202.00 | 199.00 | 199.00 | 179.23 | 125,700 |
| 2025-02-26 | 202.00 | 208.00 | 197.00 | 200.00 | 180.13 | 413,700 |
| 2025-02-25 | 204.00 | 204.00 | 200.00 | 202.00 | 181.93 | 367,200 |
| 2025-02-24 | 206.00 | 208.00 | 200.00 | 206.00 | 185.53 | 766,900 |
| 2025-02-21 | 206.00 | 206.00 | 204.00 | 206.00 | 185.53 | 9,400 |
| 2025-02-20 | 206.00 | 208.00 | 206.00 | 206.00 | 185.53 | 22,100 |
| 2025-02-19 | 206.00 | 210.00 | 206.00 | 206.00 | 185.53 | 61,900 |
| 2025-02-18 | 206.00 | 208.00 | 204.00 | 206.00 | 185.53 | 539,800 |
| 2025-02-17 | 206.00 | 208.00 | 204.00 | 206.00 | 185.53 | 35,600 |
| 2025-02-14 | 206.00 | 206.00 | 204.00 | 206.00 | 185.53 | 41,400 |
| 2025-02-13 | 204.00 | 206.00 | 202.00 | 206.00 | 185.53 | 74,200 |
| 2025-02-12 | 204.00 | 206.00 | 200.00 | 204.00 | 183.73 | 179,200 |
| 2025-02-11 | 206.00 | 206.00 | 200.00 | 204.00 | 183.73 | 163,300 |
| 2025-02-10 | 210.00 | 210.00 | 206.00 | 206.00 | 185.53 | 64,800 |
| 2025-02-07 | 208.00 | 210.00 | 206.00 | 210.00 | 189.13 | 96,100 |
| 2025-02-06 | 212.00 | 212.00 | 208.00 | 208.00 | 187.33 | 60,100 |
| 2025-02-05 | 212.00 | 212.00 | 208.00 | 210.00 | 189.13 | 39,700 |
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.