Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 185.00 | 190.00 | 181.00 | 188.00 | 177.56 | 141,900 |
| 2025-11-10 | 190.00 | 190.00 | 187.00 | 189.00 | 178.50 | 122,200 |
| 2025-11-07 | 187.00 | 190.00 | 186.00 | 190.00 | 179.44 | 420,000 |
| 2025-11-06 | 186.00 | 190.00 | 185.00 | 187.00 | 176.61 | 459,600 |
| 2025-11-05 | 186.00 | 186.00 | 185.00 | 185.00 | 174.72 | 362,100 |
| 2025-11-04 | 184.00 | 186.00 | 184.00 | 185.00 | 174.72 | 508,600 |
| 2025-11-03 | 184.00 | 185.00 | 183.00 | 184.00 | 173.78 | 416,200 |
| 2025-10-31 | 181.00 | 184.00 | 181.00 | 183.00 | 172.83 | 322,700 |
| 2025-10-30 | 184.00 | 184.00 | 182.00 | 183.00 | 172.83 | 393,800 |
| 2025-10-29 | 183.00 | 184.00 | 181.00 | 184.00 | 173.78 | 155,300 |
| 2025-10-28 | 182.00 | 184.00 | 182.00 | 182.00 | 171.89 | 236,700 |
| 2025-10-27 | 184.00 | 184.00 | 181.00 | 183.00 | 172.83 | 73,200 |
| 2025-10-24 | 185.00 | 186.00 | 184.00 | 184.00 | 173.78 | 75,900 |
| 2025-10-23 | 185.00 | 187.00 | 183.00 | 184.00 | 173.78 | 425,500 |
← NewerPage 5 of 5 · 254 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.