Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 179.00 | 180.00 | 178.00 | 179.00 | 169.06 | 74,600 |
| 2026-05-07 | 179.00 | 180.00 | 178.00 | 179.00 | 169.06 | 106,800 |
| 2026-05-06 | 180.00 | 180.00 | 175.00 | 180.00 | 170.00 | 255,200 |
| 2026-05-05 | 177.00 | 181.00 | 177.00 | 180.00 | 170.00 | 196,200 |
| 2026-05-04 | 179.00 | 179.00 | 177.00 | 179.00 | 169.06 | 105,100 |
| 2026-05-01 | 179.00 | 179.00 | 179.00 | 179.00 | 169.06 | 0 |
| 2026-04-30 | 180.00 | 181.00 | 177.00 | 179.00 | 169.06 | 137,700 |
| 2026-04-29 | 178.00 | 181.00 | 178.00 | 181.00 | 170.94 | 52,000 |
| 2026-04-28 | 179.00 | 180.00 | 178.00 | 178.00 | 168.11 | 201,700 |
| 2026-04-27 | 180.00 | 182.00 | 175.00 | 179.00 | 169.06 | 455,800 |
| 2026-04-24 | 183.00 | 183.00 | 180.00 | 181.00 | 170.94 | 523,400 |
← NewerPage 3 of 3 · 131 trading days
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.