Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 228.00 | 230.00 | 226.00 | 228.00 | 205.34 | 146,100 |
| 2024-10-30 | 230.00 | 230.00 | 226.00 | 228.00 | 205.34 | 203,700 |
| 2024-10-29 | 230.00 | 230.00 | 228.00 | 230.00 | 207.14 | 90,100 |
| 2024-10-28 | 232.00 | 232.00 | 228.00 | 230.00 | 207.14 | 160,100 |
| 2024-10-25 | 230.00 | 232.00 | 230.00 | 232.00 | 208.95 | 284,100 |
| 2024-10-24 | 232.00 | 234.00 | 230.00 | 230.00 | 207.14 | 302,700 |
| 2024-10-23 | 230.00 | 232.00 | 228.00 | 232.00 | 208.95 | 545,300 |
| 2024-10-22 | 230.00 | 230.00 | 228.00 | 230.00 | 207.14 | 125,800 |
| 2024-10-21 | 230.00 | 230.00 | 228.00 | 230.00 | 207.14 | 257,900 |
| 2024-10-18 | 228.00 | 230.00 | 228.00 | 230.00 | 207.14 | 187,900 |
| 2024-10-17 | 228.00 | 230.00 | 228.00 | 230.00 | 207.14 | 120,200 |
| 2024-10-16 | 230.00 | 230.00 | 228.00 | 228.00 | 205.34 | 263,900 |
| 2024-10-15 | 230.00 | 230.00 | 228.00 | 230.00 | 207.14 | 11,400 |
| 2024-10-14 | 230.00 | 230.00 | 226.00 | 228.00 | 205.34 | 295,500 |
| 2024-10-11 | 230.00 | 230.00 | 226.00 | 230.00 | 207.14 | 34,800 |
| 2024-10-10 | 228.00 | 228.00 | 226.00 | 228.00 | 205.34 | 195,500 |
| 2024-10-09 | 228.00 | 228.00 | 224.00 | 228.00 | 205.34 | 259,100 |
| 2024-10-08 | 230.00 | 230.00 | 224.00 | 228.00 | 205.34 | 623,600 |
| 2024-10-07 | 230.00 | 230.00 | 226.00 | 230.00 | 207.14 | 204,900 |
| 2024-10-04 | 228.00 | 232.00 | 228.00 | 230.00 | 207.14 | 147,900 |
| 2024-10-03 | 232.00 | 232.00 | 228.00 | 228.00 | 205.34 | 125,100 |
| 2024-10-02 | 232.00 | 232.00 | 230.00 | 232.00 | 208.95 | 247,300 |
| 2024-10-01 | 230.00 | 232.00 | 228.00 | 232.00 | 208.95 | 206,800 |
| 2024-09-30 | 230.00 | 232.00 | 228.00 | 232.00 | 208.95 | 257,900 |
| 2024-09-27 | 232.00 | 232.00 | 230.00 | 230.00 | 207.14 | 564,100 |
| 2024-09-26 | 232.00 | 234.00 | 230.00 | 234.00 | 210.75 | 172,400 |
| 2024-09-25 | 234.00 | 236.00 | 232.00 | 236.00 | 212.55 | 273,200 |
| 2024-09-24 | 236.00 | 238.00 | 234.00 | 236.00 | 212.55 | 71,800 |
| 2024-09-23 | 236.00 | 238.00 | 234.00 | 236.00 | 212.55 | 221,300 |
| 2024-09-20 | 236.00 | 238.00 | 230.00 | 236.00 | 212.55 | 388,800 |
| 2024-09-19 | 236.00 | 238.00 | 234.00 | 238.00 | 214.35 | 67,900 |
| 2024-09-18 | 236.00 | 238.00 | 230.00 | 236.00 | 212.55 | 1,110,800 |
| 2024-09-17 | 238.00 | 238.00 | 230.00 | 236.00 | 212.55 | 1,376,400 |
| 2024-09-13 | 232.00 | 240.00 | 230.00 | 236.00 | 212.55 | 948,300 |
| 2024-09-12 | 232.00 | 234.00 | 230.00 | 230.00 | 207.14 | 201,600 |
| 2024-09-11 | 232.00 | 234.00 | 230.00 | 232.00 | 208.95 | 149,300 |
| 2024-09-10 | 234.00 | 234.00 | 230.00 | 232.00 | 208.95 | 382,600 |
| 2024-09-09 | 234.00 | 234.00 | 230.00 | 232.00 | 208.95 | 239,400 |
| 2024-09-06 | 234.00 | 234.00 | 232.00 | 234.00 | 210.75 | 125,500 |
| 2024-09-05 | 230.00 | 236.00 | 230.00 | 234.00 | 210.75 | 276,400 |
| 2024-09-04 | 234.00 | 234.00 | 230.00 | 234.00 | 210.75 | 206,900 |
| 2024-09-03 | 234.00 | 234.00 | 228.00 | 234.00 | 210.75 | 336,700 |
| 2024-09-02 | 230.00 | 234.00 | 230.00 | 232.00 | 208.95 | 432,100 |
| 2024-08-30 | 228.00 | 234.00 | 228.00 | 230.00 | 207.14 | 238,100 |
| 2024-08-29 | 230.00 | 230.00 | 226.00 | 228.00 | 205.34 | 630,600 |
| 2024-08-28 | 232.00 | 234.00 | 228.00 | 230.00 | 207.14 | 1,027,500 |
| 2024-08-27 | 228.00 | 232.00 | 226.00 | 230.00 | 207.14 | 1,462,800 |
| 2024-08-26 | 228.00 | 230.00 | 224.00 | 228.00 | 205.34 | 877,900 |
| 2024-08-23 | 224.00 | 228.00 | 222.00 | 228.00 | 205.34 | 1,213,100 |
| 2024-08-22 | 222.00 | 226.00 | 220.00 | 226.00 | 203.54 | 1,097,100 |
| 2024-08-21 | 220.00 | 224.00 | 218.00 | 222.00 | 199.94 | 2,652,000 |
| 2024-08-20 | 220.00 | 220.00 | 218.00 | 220.00 | 198.14 | 1,806,700 |
| 2024-08-19 | 220.00 | 222.00 | 216.00 | 220.00 | 198.14 | 821,200 |
| 2024-08-16 | 222.00 | 240.00 | 216.00 | 218.00 | 196.34 | 1,136,900 |
| 2024-08-15 | 220.00 | 222.00 | 216.00 | 218.00 | 196.34 | 1,637,400 |
| 2024-08-14 | 224.00 | 224.00 | 218.00 | 220.00 | 198.14 | 1,850,600 |
| 2024-08-13 | 220.00 | 224.00 | 220.00 | 224.00 | 201.74 | 929,800 |
| 2024-08-12 | 224.00 | 230.00 | 220.00 | 222.00 | 199.94 | 355,700 |
| 2024-08-09 | 222.00 | 226.00 | 222.00 | 224.00 | 201.74 | 24,200 |
| 2024-08-08 | 236.00 | 240.00 | 220.00 | 222.00 | 199.94 | 390,700 |
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.