Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 276.00 | 276.00 | 272.00 | 276.00 | 230.92 | 670,900 |
| 2022-11-04 | 272.00 | 278.00 | 272.00 | 274.00 | 229.25 | 633,100 |
| 2022-11-03 | 276.00 | 276.00 | 272.00 | 272.00 | 227.57 | 541,500 |
| 2022-11-02 | 276.00 | 276.00 | 266.00 | 276.00 | 230.92 | 810,100 |
| 2022-11-01 | 278.00 | 278.00 | 272.00 | 276.00 | 230.92 | 513,700 |
| 2022-10-31 | 278.00 | 280.00 | 272.00 | 278.00 | 232.59 | 720,500 |
| 2022-10-28 | 278.00 | 278.00 | 274.00 | 278.00 | 232.59 | 325,400 |
| 2022-10-27 | 280.00 | 280.00 | 276.00 | 278.00 | 232.59 | 284,800 |
| 2022-10-26 | 280.00 | 280.00 | 274.00 | 276.00 | 230.92 | 450,500 |
| 2022-10-25 | 278.00 | 280.00 | 276.00 | 278.00 | 232.59 | 218,400 |
| 2022-10-24 | 276.00 | 282.00 | 276.00 | 278.00 | 232.59 | 210,000 |
| 2022-10-21 | 278.00 | 278.00 | 274.00 | 276.00 | 230.92 | 214,900 |
| 2022-10-20 | 278.00 | 280.00 | 274.00 | 278.00 | 232.59 | 192,200 |
| 2022-10-19 | 270.00 | 284.00 | 268.00 | 278.00 | 232.59 | 1,053,800 |
| 2022-10-18 | 266.00 | 272.00 | 266.00 | 270.00 | 225.90 | 318,400 |
| 2022-10-17 | 268.00 | 270.00 | 258.00 | 266.00 | 222.55 | 909,500 |
| 2022-10-14 | 268.00 | 270.00 | 264.00 | 270.00 | 225.90 | 742,600 |
| 2022-10-13 | 278.00 | 278.00 | 268.00 | 268.00 | 224.23 | 928,100 |
| 2022-10-12 | 282.00 | 282.00 | 276.00 | 276.00 | 230.92 | 1,099,300 |
| 2022-10-11 | 282.00 | 282.00 | 278.00 | 282.00 | 235.94 | 787,300 |
| 2022-10-10 | 282.00 | 282.00 | 278.00 | 282.00 | 235.94 | 1,092,000 |
| 2022-10-07 | 284.00 | 284.00 | 280.00 | 280.00 | 234.27 | 409,500 |
| 2022-10-06 | 284.00 | 284.00 | 280.00 | 282.00 | 235.94 | 960,700 |
| 2022-10-05 | 284.00 | 286.00 | 280.00 | 284.00 | 237.61 | 727,300 |
| 2022-10-04 | 286.00 | 286.00 | 282.00 | 284.00 | 237.61 | 1,048,200 |
| 2022-10-03 | 284.00 | 286.00 | 282.00 | 286.00 | 239.29 | 345,800 |
| 2022-09-30 | 282.00 | 284.00 | 278.00 | 284.00 | 237.61 | 839,200 |
| 2022-09-29 | 286.00 | 286.00 | 282.00 | 284.00 | 237.61 | 664,200 |
| 2022-09-28 | 286.00 | 286.00 | 284.00 | 284.00 | 237.61 | 470,300 |
| 2022-09-27 | 284.00 | 286.00 | 284.00 | 284.00 | 237.61 | 521,100 |
| 2022-09-26 | 284.00 | 286.00 | 282.00 | 284.00 | 237.61 | 701,100 |
| 2022-09-23 | 286.00 | 286.00 | 284.00 | 284.00 | 237.61 | 199,200 |
| 2022-09-22 | 284.00 | 286.00 | 282.00 | 284.00 | 237.61 | 540,300 |
| 2022-09-21 | 284.00 | 286.00 | 282.00 | 284.00 | 237.61 | 407,800 |
| 2022-09-20 | 284.00 | 286.00 | 282.00 | 284.00 | 237.61 | 818,600 |
| 2022-09-19 | 286.00 | 288.00 | 282.00 | 284.00 | 237.61 | 1,378,600 |
| 2022-09-16 | 286.00 | 288.00 | 282.00 | 284.00 | 237.61 | 1,333,500 |
| 2022-09-15 | 288.00 | 288.00 | 284.00 | 288.00 | 240.96 | 621,600 |
| 2022-09-14 | 286.00 | 288.00 | 284.00 | 286.00 | 239.29 | 1,290,000 |
| 2022-09-13 | 286.00 | 288.00 | 284.00 | 286.00 | 239.29 | 585,700 |
| 2022-09-12 | 286.00 | 288.00 | 280.00 | 286.00 | 239.29 | 3,625,800 |
| 2022-09-09 | 288.00 | 288.00 | 286.00 | 286.00 | 239.29 | 759,600 |
| 2022-09-08 | 290.00 | 290.00 | 284.00 | 286.00 | 239.29 | 1,188,900 |
| 2022-09-07 | 288.00 | 288.00 | 284.00 | 288.00 | 240.96 | 1,072,100 |
| 2022-09-06 | 288.00 | 288.00 | 282.00 | 286.00 | 239.29 | 874,000 |
| 2022-09-05 | 286.00 | 290.00 | 286.00 | 288.00 | 240.96 | 1,055,600 |
| 2022-09-02 | 286.00 | 290.00 | 286.00 | 288.00 | 240.96 | 206,300 |
| 2022-09-01 | 290.00 | 290.00 | 286.00 | 288.00 | 240.96 | 705,500 |
| 2022-08-31 | 286.00 | 290.00 | 284.00 | 288.00 | 240.96 | 880,800 |
| 2022-08-30 | 288.00 | 288.00 | 284.00 | 286.00 | 239.29 | 1,177,700 |
| 2022-08-29 | 292.00 | 292.00 | 286.00 | 288.00 | 240.96 | 608,700 |
| 2022-08-26 | 292.00 | 292.00 | 286.00 | 288.00 | 240.96 | 280,100 |
| 2022-08-25 | 286.00 | 294.00 | 282.00 | 286.00 | 239.29 | 1,267,400 |
| 2022-08-24 | 288.00 | 292.00 | 284.00 | 286.00 | 239.29 | 1,731,600 |
| 2022-08-23 | 286.00 | 288.00 | 280.00 | 288.00 | 240.96 | 1,272,400 |
| 2022-08-22 | 300.00 | 300.00 | 280.00 | 282.00 | 235.94 | 2,719,100 |
| 2022-08-19 | 1,475.00 | 1,485.00 | 1,470.00 | 1,475.00 | 246.82 | 2,354,500 |
| 2022-08-18 | 1,470.00 | 1,475.00 | 1,460.00 | 1,475.00 | 246.82 | 1,470,500 |
| 2022-08-16 | 1,475.00 | 1,485.00 | 1,465.00 | 1,465.00 | 245.14 | 587,500 |
| 2022-08-15 | 1,470.00 | 1,485.00 | 1,460.00 | 1,475.00 | 246.82 | 1,535,500 |
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.