Ekadharma International Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	266.00	266.00	260.00	262.00	219.21	465,800
2023-05-05	268.00	270.00	262.00	264.00	220.88	401,000
2023-05-04	270.00	270.00	260.00	268.00	224.23	1,502,700
2023-05-03	268.00	270.00	264.00	268.00	224.23	704,400
2023-05-02	272.00	274.00	264.00	268.00	224.23	1,153,700
2023-04-28	272.00	274.00	270.00	272.00	227.57	208,300
2023-04-27	268.00	274.00	266.00	272.00	227.57	368,200
2023-04-26	272.00	276.00	266.00	270.00	225.90	579,500
2023-04-18	274.00	274.00	270.00	272.00	227.57	637,700
2023-04-17	274.00	274.00	270.00	274.00	229.25	374,700
2023-04-14	272.00	274.00	270.00	274.00	229.25	212,400
2023-04-13	272.00	274.00	264.00	272.00	227.57	462,200
2023-04-12	274.00	276.00	272.00	274.00	229.25	125,500
2023-04-11	276.00	278.00	272.00	274.00	229.25	277,100
2023-04-10	274.00	276.00	270.00	274.00	229.25	413,900
2023-04-06	272.00	274.00	272.00	274.00	229.25	186,600
2023-04-05	274.00	274.00	272.00	272.00	227.57	122,400
2023-04-04	272.00	276.00	270.00	274.00	229.25	236,200
2023-04-03	274.00	274.00	270.00	272.00	227.57	214,000
2023-03-31	274.00	274.00	270.00	274.00	229.25	556,900
2023-03-30	276.00	276.00	264.00	274.00	229.25	1,022,300
2023-03-29	276.00	276.00	274.00	276.00	230.92	270,900
2023-03-28	274.00	276.00	272.00	274.00	229.25	204,700
2023-03-27	276.00	278.00	274.00	274.00	229.25	241,600
2023-03-24	274.00	276.00	272.00	276.00	230.92	104,700
2023-03-21	272.00	278.00	272.00	274.00	229.25	251,000
2023-03-20	274.00	274.00	272.00	272.00	227.57	166,000
2023-03-17	278.00	278.00	274.00	274.00	229.25	137,300
2023-03-16	276.00	278.00	272.00	272.00	227.57	638,700
2023-03-15	272.00	278.00	270.00	276.00	230.92	410,300
2023-03-14	278.00	278.00	272.00	272.00	227.57	964,000
2023-03-13	278.00	278.00	274.00	276.00	230.92	296,400
2023-03-10	278.00	280.00	276.00	278.00	232.59	259,500
2023-03-09	278.00	280.00	276.00	278.00	232.59	98,400
2023-03-08	278.00	280.00	276.00	278.00	232.59	397,800
2023-03-07	276.00	280.00	274.00	280.00	234.27	310,400
2023-03-06	278.00	280.00	276.00	276.00	230.92	244,700
2023-03-03	278.00	280.00	278.00	278.00	232.59	187,700
2023-03-02	278.00	280.00	276.00	278.00	232.59	365,500
2023-03-01	276.00	280.00	272.00	278.00	232.59	580,900
2023-02-28	278.00	278.00	260.00	276.00	230.92	2,353,200
2023-02-27	280.00	280.00	278.00	278.00	232.59	200,800
2023-02-24	280.00	280.00	276.00	280.00	234.27	602,000
2023-02-23	280.00	280.00	278.00	280.00	234.27	149,300
2023-02-22	280.00	280.00	278.00	280.00	234.27	113,200
2023-02-21	280.00	280.00	278.00	280.00	234.27	123,100
2023-02-20	280.00	282.00	278.00	280.00	234.27	234,400
2023-02-17	280.00	280.00	278.00	280.00	234.27	457,600
2023-02-16	280.00	282.00	276.00	280.00	234.27	377,200
2023-02-15	280.00	280.00	278.00	280.00	234.27	163,200
2023-02-14	280.00	280.00	278.00	280.00	234.27	225,100
2023-02-13	280.00	282.00	278.00	280.00	234.27	750,200
2023-02-10	282.00	282.00	278.00	280.00	234.27	203,700
2023-02-09	280.00	282.00	278.00	282.00	235.94	81,900
2023-02-08	282.00	282.00	278.00	280.00	234.27	210,500
2023-02-07	280.00	282.00	278.00	282.00	235.94	195,100
2023-02-06	282.00	282.00	278.00	280.00	234.27	219,800
2023-02-03	282.00	282.00	278.00	282.00	235.94	283,400
2023-02-02	280.00	282.00	278.00	282.00	235.94	198,800
2023-02-01	282.00	282.00	278.00	278.00	232.59	348,300

← NewerPage 15 of 21 · 1,222 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.