Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 344.00 | 344.00 | 308.00 | 308.00 | 308.00 | 6,614,300 |
| 2026-10-15 | 372.00 | 378.00 | 360.00 | 362.00 | 362.00 | 3,027,800 |
| 2026-10-14 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | 1,575,100 |
| 2026-10-13 | 364.00 | 378.00 | 352.00 | 372.00 | 372.00 | 5,202,300 |
| 2026-10-12 | 376.00 | 382.00 | 364.00 | 364.00 | 364.00 | 2,279,600 |
| 2026-10-09 | 382.00 | 388.00 | 370.00 | 376.00 | 376.00 | 2,023,000 |
| 2026-10-08 | 382.00 | 400.00 | 380.00 | 380.00 | 380.00 | 4,597,300 |
| 2026-10-07 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | 2,274,400 |
| 2026-10-06 | 392.00 | 392.00 | 380.00 | 388.00 | 388.00 | 1,597,600 |
| 2026-10-05 | 370.00 | 392.00 | 370.00 | 386.00 | 386.00 | 3,514,200 |
| 2026-10-02 | 370.00 | 374.00 | 360.00 | 370.00 | 370.00 | 2,259,900 |
| 2026-10-01 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | 3,243,200 |
| 2026-09-30 | 388.00 | 392.00 | 366.00 | 374.00 | 374.00 | 3,912,700 |
| 2026-09-29 | 350.00 | 406.00 | 350.00 | 386.00 | 386.00 | 9,499,300 |
| 2026-09-28 | 378.00 | 384.00 | 362.00 | 364.00 | 364.00 | 4,275,900 |
| 2026-09-25 | 398.00 | 400.00 | 390.00 | 392.00 | 392.00 | 2,542,400 |
| 2026-09-24 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | 2,858,400 |
| 2026-09-23 | 396.00 | 402.00 | 386.00 | 398.00 | 398.00 | 4,332,600 |
| 2026-09-22 | 404.00 | 408.00 | 394.00 | 396.00 | 396.00 | 3,565,100 |
| 2026-09-21 | 398.00 | 414.00 | 390.00 | 400.00 | 400.00 | 6,236,000 |
| 2026-09-18 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | 2,987,200 |
| 2026-09-17 | 396.00 | 406.00 | 390.00 | 402.00 | 402.00 | 3,709,600 |
| 2026-09-16 | 400.00 | 414.00 | 396.00 | 396.00 | 396.00 | 3,661,000 |
| 2026-09-15 | 412.00 | 414.00 | 398.00 | 402.00 | 402.00 | 4,113,600 |
| 2026-09-14 | 406.00 | 436.00 | 400.00 | 412.00 | 412.00 | 8,668,700 |
| 2026-09-11 | 426.00 | 430.00 | 400.00 | 406.00 | 406.00 | 5,563,300 |
| 2026-09-10 | 430.00 | 450.00 | 416.00 | 422.00 | 422.00 | 18,120,000 |
| 2026-09-09 | 442.00 | 444.00 | 422.00 | 426.00 | 426.00 | 10,188,700 |
| 2026-09-08 | 458.00 | 464.00 | 432.00 | 442.00 | 442.00 | 58,311,800 |
| 2026-09-07 | 374.00 | 458.00 | 348.00 | 450.00 | 450.00 | 99,149,300 |
| 2026-09-04 | 400.00 | 406.00 | 368.00 | 374.00 | 374.00 | 18,894,000 |
| 2026-09-03 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | 13,947,100 |
| 2026-09-02 | 414.00 | 416.00 | 400.00 | 414.00 | 414.00 | 7,602,900 |
| 2026-09-01 | 416.00 | 418.00 | 402.00 | 412.00 | 412.00 | 7,076,600 |
| 2026-08-31 | 404.00 | 444.00 | 400.00 | 410.00 | 410.00 | 13,734,200 |
| 2026-08-28 | 420.00 | 422.00 | 370.00 | 418.00 | 418.00 | 21,246,100 |
| 2026-08-27 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-08-26 | 404.00 | 466.00 | 388.00 | 422.00 | 422.00 | 106,085,600 |
| 2026-08-25 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-08-24 | 310.00 | 386.00 | 306.00 | 386.00 | 386.00 | 65,027,600 |
| 2026-08-21 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 5,337,800 |
| 2026-08-20 | 302.00 | 316.00 | 300.00 | 308.00 | 308.00 | 14,196,300 |
| 2026-08-19 | 314.00 | 314.00 | 290.00 | 302.00 | 302.00 | 8,105,200 |
| 2026-08-18 | 316.00 | 328.00 | 294.00 | 314.00 | 314.00 | 27,230,900 |
| 2026-08-17 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0 |
| 2026-08-14 | 326.00 | 368.00 | 312.00 | 316.00 | 316.00 | 94,656,600 |
| 2026-08-13 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 43,258,700 |
| 2026-08-12 | 176.00 | 240.00 | 173.00 | 240.00 | 240.00 | 12,097,900 |
| 2026-08-11 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 79,300 |
| 2026-08-10 | 179.00 | 179.00 | 172.00 | 178.00 | 178.00 | 210,800 |
| 2026-08-07 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 418,000 |
| 2026-08-06 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | 382,800 |
| 2026-08-05 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 130,300 |
| 2026-08-04 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 146,000 |
| 2026-08-03 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 44,800 |
| 2026-07-31 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 146,300 |
| 2026-07-30 | 165.00 | 171.00 | 164.00 | 170.00 | 170.00 | 246,700 |
| 2026-07-29 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 120,700 |
| 2026-07-28 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | 59,900 |
| 2026-07-27 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 149,000 |
Page 1 of 21 · 1,217 trading daysOlder →
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.