Ekadharma International Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 294.00 | 318.00 | 290.00 | 312.00 | 312.00 | 2,702,100 |
| 2026-10-21 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 2,392,500 |
| 2026-10-20 | 268.00 | 314.00 | 268.00 | 300.00 | 300.00 | 4,423,700 |
| 2026-10-19 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 696,300 |
| 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 |
Page 1 of 1 · 23 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.