Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 210.00 | 212.00 | 206.00 | 210.00 | 189.13 | 144,900 |
| 2025-02-03 | 210.00 | 212.00 | 206.00 | 208.00 | 187.33 | 273,300 |
| 2025-01-31 | 212.00 | 212.00 | 208.00 | 210.00 | 189.13 | 176,700 |
| 2025-01-30 | 212.00 | 214.00 | 210.00 | 212.00 | 190.93 | 124,900 |
| 2025-01-24 | 212.00 | 214.00 | 210.00 | 212.00 | 190.93 | 101,800 |
| 2025-01-23 | 214.00 | 214.00 | 212.00 | 214.00 | 192.73 | 71,800 |
| 2025-01-22 | 214.00 | 214.00 | 212.00 | 214.00 | 192.73 | 31,200 |
| 2025-01-21 | 212.00 | 214.00 | 210.00 | 214.00 | 192.73 | 40,600 |
| 2025-01-20 | 212.00 | 214.00 | 212.00 | 214.00 | 192.73 | 117,400 |
| 2025-01-17 | 212.00 | 214.00 | 212.00 | 214.00 | 192.73 | 85,000 |
| 2025-01-16 | 214.00 | 214.00 | 212.00 | 214.00 | 192.73 | 107,900 |
| 2025-01-15 | 214.00 | 214.00 | 210.00 | 210.00 | 189.13 | 150,800 |
| 2025-01-14 | 210.00 | 214.00 | 210.00 | 214.00 | 192.73 | 47,400 |
| 2025-01-13 | 212.00 | 212.00 | 208.00 | 212.00 | 190.93 | 31,700 |
| 2025-01-10 | 214.00 | 214.00 | 210.00 | 214.00 | 192.73 | 149,100 |
| 2025-01-09 | 210.00 | 216.00 | 210.00 | 214.00 | 192.73 | 459,100 |
| 2025-01-08 | 212.00 | 212.00 | 206.00 | 210.00 | 189.13 | 119,900 |
| 2025-01-07 | 216.00 | 216.00 | 202.00 | 212.00 | 190.93 | 963,900 |
| 2025-01-06 | 216.00 | 216.00 | 212.00 | 212.00 | 190.93 | 173,000 |
| 2025-01-03 | 214.00 | 218.00 | 214.00 | 216.00 | 194.54 | 212,800 |
| 2025-01-02 | 212.00 | 216.00 | 210.00 | 216.00 | 194.54 | 148,500 |
| 2024-12-30 | 212.00 | 214.00 | 210.00 | 212.00 | 190.93 | 286,100 |
| 2024-12-27 | 214.00 | 214.00 | 208.00 | 212.00 | 190.93 | 88,800 |
| 2024-12-24 | 212.00 | 214.00 | 210.00 | 214.00 | 192.73 | 102,800 |
| 2024-12-23 | 212.00 | 214.00 | 210.00 | 210.00 | 189.13 | 93,000 |
| 2024-12-20 | 210.00 | 216.00 | 210.00 | 212.00 | 190.93 | 547,200 |
| 2024-12-19 | 216.00 | 216.00 | 208.00 | 210.00 | 189.13 | 1,135,500 |
| 2024-12-18 | 218.00 | 218.00 | 208.00 | 216.00 | 194.54 | 1,499,400 |
| 2024-12-17 | 218.00 | 218.00 | 216.00 | 218.00 | 196.34 | 214,800 |
| 2024-12-16 | 218.00 | 220.00 | 216.00 | 218.00 | 196.34 | 294,900 |
| 2024-12-13 | 218.00 | 220.00 | 216.00 | 220.00 | 198.14 | 373,400 |
| 2024-12-12 | 220.00 | 220.00 | 218.00 | 218.00 | 196.34 | 31,200 |
| 2024-12-11 | 218.00 | 222.00 | 218.00 | 220.00 | 198.14 | 79,900 |
| 2024-12-10 | 220.00 | 222.00 | 220.00 | 220.00 | 198.14 | 85,400 |
| 2024-12-09 | 220.00 | 222.00 | 218.00 | 220.00 | 198.14 | 387,900 |
| 2024-12-06 | 222.00 | 222.00 | 218.00 | 220.00 | 198.14 | 146,200 |
| 2024-12-05 | 222.00 | 222.00 | 220.00 | 222.00 | 199.94 | 21,500 |
| 2024-12-04 | 224.00 | 224.00 | 216.00 | 222.00 | 199.94 | 1,687,800 |
| 2024-12-03 | 220.00 | 224.00 | 218.00 | 222.00 | 199.94 | 805,200 |
| 2024-12-02 | 222.00 | 224.00 | 218.00 | 220.00 | 198.14 | 548,000 |
| 2024-11-29 | 224.00 | 224.00 | 220.00 | 222.00 | 199.94 | 350,900 |
| 2024-11-28 | 222.00 | 224.00 | 220.00 | 222.00 | 199.94 | 726,600 |
| 2024-11-26 | 224.00 | 226.00 | 220.00 | 220.00 | 198.14 | 679,200 |
| 2024-11-25 | 222.00 | 224.00 | 218.00 | 224.00 | 201.74 | 1,461,100 |
| 2024-11-22 | 222.00 | 224.00 | 218.00 | 224.00 | 201.74 | 252,600 |
| 2024-11-21 | 222.00 | 224.00 | 220.00 | 222.00 | 199.94 | 244,600 |
| 2024-11-20 | 224.00 | 224.00 | 222.00 | 224.00 | 201.74 | 409,300 |
| 2024-11-19 | 222.00 | 224.00 | 220.00 | 224.00 | 201.74 | 628,000 |
| 2024-11-18 | 224.00 | 224.00 | 218.00 | 222.00 | 199.94 | 556,000 |
| 2024-11-15 | 222.00 | 224.00 | 220.00 | 224.00 | 201.74 | 493,700 |
| 2024-11-14 | 224.00 | 226.00 | 220.00 | 222.00 | 199.94 | 816,900 |
| 2024-11-13 | 226.00 | 226.00 | 220.00 | 224.00 | 201.74 | 795,800 |
| 2024-11-12 | 224.00 | 226.00 | 222.00 | 226.00 | 203.54 | 286,400 |
| 2024-11-11 | 226.00 | 226.00 | 220.00 | 224.00 | 201.74 | 493,100 |
| 2024-11-08 | 222.00 | 230.00 | 220.00 | 226.00 | 203.54 | 215,800 |
| 2024-11-07 | 224.00 | 226.00 | 218.00 | 220.00 | 198.14 | 952,300 |
| 2024-11-06 | 226.00 | 228.00 | 224.00 | 226.00 | 203.54 | 112,400 |
| 2024-11-05 | 226.00 | 226.00 | 224.00 | 226.00 | 203.54 | 58,200 |
| 2024-11-04 | 230.00 | 230.00 | 224.00 | 226.00 | 203.54 | 285,500 |
| 2024-11-01 | 228.00 | 230.00 | 228.00 | 230.00 | 207.14 | 172,600 |
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.