Jakarta - Delayed Quote
IDR
PT Ekadharma International Tbk (EKAD.JK)
322.00
+10.00
(+3.21%)
At close: 4:14:16 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
308.00
314.00
306.00
312.00
312.00
343,300
Nov 3, 2026
318.00
324.00
304.00
310.00
310.00
1,868,800
Nov 2, 2026
306.00
320.00
304.00
316.00
316.00
864,600
Oct 30, 2026
330.00
330.00
298.00
308.00
308.00
2,052,200
Oct 29, 2026
318.00
320.00
308.00
312.00
312.00
801,600
Oct 28, 2026
316.00
322.00
308.00
318.00
318.00
597,700
Oct 27, 2026
334.00
334.00
312.00
316.00
316.00
2,170,100
Oct 26, 2026
336.00
340.00
322.00
328.00
328.00
991,600
Oct 23, 2026
314.00
344.00
312.00
328.00
328.00
1,572,300
Oct 22, 2026
294.00
318.00
290.00
312.00
312.00
2,702,100
Oct 21, 2026
310.00
310.00
294.00
296.00
296.00
2,392,500
Oct 20, 2026
268.00
314.00
268.00
300.00
300.00
4,423,700
Oct 19, 2026
288.00
288.00
288.00
288.00
288.00
696,300
Oct 16, 2026
344.00
344.00
308.00
308.00
308.00
7,116,400
Oct 15, 2026
372.00
378.00
360.00
362.00
362.00
3,027,800
Oct 14, 2026
372.00
380.00
368.00
372.00
372.00
1,575,100
Oct 13, 2026
364.00
378.00
352.00
372.00
372.00
5,202,300
Oct 12, 2026
376.00
382.00
364.00
364.00
364.00
2,279,600
Oct 9, 2026
382.00
388.00
370.00
376.00
376.00
2,023,000
Oct 8, 2026
382.00
400.00
380.00
380.00
380.00
4,597,300
Oct 7, 2026
388.00
392.00
380.00
382.00
382.00
2,274,400
Oct 6, 2026
392.00
392.00
380.00
388.00
388.00
1,597,600
Oct 5, 2026
370.00
392.00
370.00
386.00
386.00
3,514,200
Oct 2, 2026
370.00
374.00
360.00
370.00
370.00
2,259,900
Oct 1, 2026
374.00
380.00
368.00
370.00
370.00
3,243,200
Sep 30, 2026
388.00
392.00
366.00
374.00
374.00
3,912,700
Sep 29, 2026
350.00
406.00
350.00
386.00
386.00
9,499,300
Sep 28, 2026
378.00
384.00
362.00
364.00
364.00
4,275,900
Sep 25, 2026
398.00
400.00
390.00
392.00
392.00
2,542,400
Sep 24, 2026
400.00
406.00
396.00
396.00
396.00
2,858,400
Sep 23, 2026
396.00
402.00
386.00
398.00
398.00
4,332,600
Sep 22, 2026
404.00
408.00
394.00
396.00
396.00
3,565,100
Sep 21, 2026
398.00
414.00
390.00
400.00
400.00
6,236,000
Sep 18, 2026
404.00
406.00
396.00
398.00
398.00
2,987,200
Sep 17, 2026
396.00
406.00
390.00
402.00
402.00
3,709,600
Sep 16, 2026
400.00
414.00
396.00
396.00
396.00
3,661,000
Sep 15, 2026
412.00
414.00
398.00
402.00
402.00
4,113,600
Sep 14, 2026
406.00
436.00
400.00
412.00
412.00
8,668,700
Sep 11, 2026
426.00
430.00
400.00
406.00
406.00
5,563,300
Sep 10, 2026
430.00
450.00
416.00
422.00
422.00
18,120,000
Sep 9, 2026
442.00
444.00
422.00
426.00
426.00
10,188,700
Sep 8, 2026
458.00
464.00
432.00
442.00
442.00
58,311,800
Sep 7, 2026
374.00
458.00
348.00
450.00
450.00
99,149,300
Sep 4, 2026
400.00
406.00
368.00
374.00
374.00
18,894,000
Sep 3, 2026
414.00
416.00
398.00
400.00
400.00
13,947,100
Sep 2, 2026
414.00
416.00
400.00
414.00
414.00
7,602,900
Sep 1, 2026
416.00
418.00
402.00
412.00
412.00
7,076,600
Aug 31, 2026
404.00
444.00
400.00
410.00
410.00
13,734,200
Aug 28, 2026
420.00
422.00
370.00
418.00
418.00
21,246,100
Aug 27, 2026
422.00
422.00
422.00
422.00
422.00
-
Aug 26, 2026
404.00
466.00
388.00
422.00
422.00
106,085,600
Aug 24, 2026
310.00
386.00
306.00
386.00
386.00
65,027,600
Aug 21, 2026
308.00
312.00
302.00
310.00
310.00
5,337,800
Aug 20, 2026
302.00
316.00
300.00
308.00
308.00
14,196,300
Aug 19, 2026
314.00
314.00
290.00
302.00
302.00
8,105,200
Aug 18, 2026
316.00
328.00
294.00
314.00
314.00
27,230,900
Aug 14, 2026
326.00
368.00
312.00
316.00
316.00
94,656,600
Aug 13, 2026
300.00
300.00
280.00
300.00
300.00
43,258,700
Aug 12, 2026
176.00
240.00
173.00
240.00
240.00
12,097,900
Aug 11, 2026
178.00
179.00
176.00
178.00
178.00
79,300
Aug 10, 2026
179.00
179.00
172.00
178.00
178.00
210,800
Aug 7, 2026
174.00
180.00
174.00
179.00
179.00
418,000
Aug 6, 2026
172.00
174.00
170.00
174.00
174.00
382,800
Aug 5, 2026
172.00
172.00
170.00
171.00
171.00
130,300
Aug 4, 2026
170.00
173.00
169.00
172.00
172.00
146,000
Aug 3, 2026
171.00
171.00
168.00
170.00
170.00
44,800
Jul 31, 2026
172.00
172.00
168.00
170.00
170.00
146,300
Jul 30, 2026
165.00
171.00
164.00
170.00
170.00
246,700
Jul 29, 2026
167.00
167.00
164.00
165.00
165.00
120,700
Jul 28, 2026
167.00
167.00
166.00
167.00
167.00
59,900
Jul 27, 2026
168.00
170.00
166.00
167.00
167.00
149,000
Jul 24, 2026
171.00
172.00
168.00
170.00
170.00
335,400
Jul 23, 2026
169.00
171.00
168.00
171.00
171.00
530,600
Jul 22, 2026
169.00
170.00
168.00
169.00
169.00
56,400
Jul 21, 2026
170.00
170.00
169.00
169.00
169.00
38,400
Jul 20, 2026
170.00
171.00
168.00
169.00
169.00
227,300
Jul 17, 2026
168.00
170.00
167.00
170.00
170.00
195,200
Jul 16, 2026
170.00
170.00
167.00
168.00
168.00
177,500
Jul 15, 2026
169.00
170.00
168.00
170.00
170.00
90,500
Jul 14, 2026
169.00
170.00
167.00
169.00
169.00
118,900
Jul 13, 2026
170.00
170.00
168.00
168.00
168.00
60,600
Jul 10, 2026
169.00
170.00
167.00
170.00
170.00
124,000
Jul 9, 2026
169.00
170.00
168.00
169.00
169.00
50,600
Jul 8, 2026
170.00
170.00
167.00
169.00
169.00
58,400
Jul 7, 2026
168.00
169.00
167.00
168.00
168.00
92,400
Jul 6, 2026
169.00
170.00
167.00
168.00
168.00
91,900
Jul 3, 2026
171.00
171.00
168.00
170.00
170.00
100,500
Jul 2, 2026
169.00
170.00
168.00
169.00
169.00
182,200
Jul 1, 2026
170.00
170.00
168.00
168.00
168.00
25,500
Jun 30, 2026
169.00
170.00
166.00
169.00
169.00
138,900
Jun 29, 2026
168.00
170.00
168.00
170.00
170.00
49,600
Jun 26, 2026
171.00
171.00
166.00
168.00
168.00
139,000
Jun 25, 2026
167.00
170.00
167.00
169.00
169.00
52,800
Jun 24, 2026
170.00
171.00
168.00
168.00
168.00
101,600
Jun 23, 2026
172.00
172.00
167.00
170.00
170.00
56,700
Jun 22, 2026
163.00
171.00
163.00
170.00
170.00
372,800
Jun 19, 2026
161.00
164.00
158.00
164.00
164.00
131,500
Jun 18, 2026
162.00
162.00
160.00
160.00
160.00
11,900
Jun 17, 2026
164.00
164.00
160.00
161.00
161.00
118,900
Jun 15, 2026
159.00
165.00
158.00
163.00
163.00
195,200
Jun 12, 2026
155.00
167.00
147.00
158.00
158.00
1,068,500
Jun 11, 2026
161.00
171.00
145.00
158.00
158.00
616,100
Jun 10, 2026
165.00
165.00
155.00
163.00
163.00
132,800
Jun 9, 2026
151.00
164.00
150.00
164.00
164.00
374,200
Jun 8, 2026
158.00
158.00
150.00
155.00
155.00
138,500
Jun 5, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
160.00
170.00
143.00
158.00
158.00
527,700
Jun 4, 2026
171.00
172.00
162.00
162.00
153.00
684,800
Jun 3, 2026
174.00
174.00
170.00
171.00
161.50
132,400
Jun 2, 2026
172.00
175.00
171.00
174.00
164.33
110,800
May 29, 2026
172.00
180.00
169.00
172.00
162.44
163,900
May 26, 2026
170.00
172.00
170.00
171.00
161.50
65,300
May 25, 2026
173.00
173.00
168.00
169.00
159.61
235,500
May 22, 2026
167.00
171.00
165.00
171.00
161.50
413,000
May 21, 2026
170.00
170.00
164.00
167.00
157.72
242,600
May 20, 2026
170.00
172.00
168.00
170.00
160.56
247,400
May 19, 2026
172.00
172.00
167.00
169.00
159.61
344,500
May 18, 2026
175.00
176.00
170.00
171.00
161.50
603,800
May 13, 2026
176.00
177.00
175.00
175.00
165.28
192,000
May 12, 2026
178.00
178.00
176.00
176.00
166.22
140,000
May 11, 2026
178.00
178.00
176.00
177.00
167.17
368,600
May 8, 2026
179.00
180.00
178.00
179.00
169.06
74,600
May 7, 2026
179.00
180.00
178.00
179.00
169.06
106,800
May 6, 2026
180.00
180.00
175.00
180.00
170.00
255,200
May 5, 2026
177.00
181.00
177.00
180.00
170.00
196,200
May 4, 2026
179.00
179.00
177.00
179.00
169.06
105,100
Apr 30, 2026
180.00
181.00
177.00
179.00
169.06
137,700
Apr 29, 2026
178.00
181.00
178.00
181.00
170.94
52,000
Apr 28, 2026
179.00
180.00
178.00
178.00
168.11
201,700
Apr 27, 2026
180.00
182.00
175.00
179.00
169.06
455,800
Apr 24, 2026
183.00
183.00
180.00
181.00
170.94
523,400
Apr 23, 2026
183.00
184.00
182.00
184.00
173.78
248,500
Apr 22, 2026
184.00
185.00
182.00
183.00
172.83
1,299,800
Apr 21, 2026
182.00
183.00
180.00
183.00
172.83
159,100
Apr 20, 2026
184.00
184.00
180.00
183.00
172.83
285,300
Apr 17, 2026
180.00
184.00
180.00
184.00
173.78
754,500
Apr 16, 2026
180.00
182.00
179.00
180.00
170.00
467,200
Apr 15, 2026
179.00
181.00
177.00
180.00
170.00
2,652,300
Apr 14, 2026
180.00
181.00
178.00
179.00
169.06
1,442,700
Apr 13, 2026
181.00
182.00
177.00
180.00
170.00
728,100
Apr 10, 2026
180.00
182.00
179.00
180.00
170.00
329,600
Apr 9, 2026
182.00
184.00
179.00
181.00
170.94
424,100
Apr 8, 2026
181.00
184.00
180.00
182.00
171.89
66,100
Apr 7, 2026
181.00
183.00
179.00
179.00
169.06
146,100
Apr 6, 2026
180.00
184.00
180.00
180.00
170.00
68,600
Apr 2, 2026
181.00
184.00
179.00
180.00
170.00
387,000
Apr 1, 2026
180.00
182.00
179.00
181.00
170.94
117,800
Mar 31, 2026
184.00
184.00
179.00
179.00
169.06
194,500
Mar 30, 2026
182.00
184.00
180.00
183.00
172.83
226,000
Mar 27, 2026
184.00
184.00
180.00
182.00
171.89
83,100
Mar 26, 2026
181.00
184.00
181.00
184.00
173.78
96,100
Mar 25, 2026
181.00
185.00
180.00
181.00
170.94
152,600
Mar 17, 2026
179.00
182.00
179.00
180.00
170.00
77,900
Mar 16, 2026
180.00
180.00
176.00
179.00
169.06
193,000
Mar 13, 2026
182.00
182.00
179.00
180.00
170.00
170,600
Mar 12, 2026
182.00
183.00
180.00
181.00
170.94
35,000
Mar 11, 2026
184.00
184.00
181.00
182.00
171.89
42,900
Mar 10, 2026
183.00
184.00
181.00
182.00
171.89
83,300
Mar 9, 2026
183.00
184.00
179.00
181.00
170.94
281,300
Mar 6, 2026
182.00
185.00
180.00
185.00
174.72
214,600
Mar 5, 2026
180.00
186.00
179.00
185.00
174.72
175,300
Mar 4, 2026
181.00
184.00
180.00
180.00
170.00
411,100
Mar 3, 2026
186.00
186.00
181.00
181.00
170.94
765,900
Mar 2, 2026
189.00
189.00
178.00
186.00
175.67
668,600
Feb 27, 2026
187.00
193.00
186.00
190.00
179.44
1,408,300
Feb 26, 2026
192.00
193.00
187.00
187.00
176.61
431,400
Feb 25, 2026
193.00
193.00
188.00
191.00
180.39
126,800
Feb 24, 2026
193.00
195.00
190.00
190.00
179.44
839,300
Feb 23, 2026
188.00
193.00
187.00
192.00
181.33
1,976,200
Feb 20, 2026
187.00
188.00
186.00
187.00
176.61
671,500
Feb 19, 2026
186.00
189.00
185.00
186.00
175.67
406,900
Feb 18, 2026
185.00
188.00
184.00
186.00
175.67
190,600
Feb 13, 2026
187.00
188.00
185.00
185.00
174.72
231,700
Feb 12, 2026
187.00
187.00
186.00
186.00
175.67
66,300
Feb 11, 2026
187.00
191.00
186.00
187.00
176.61
409,000
Feb 10, 2026
187.00
188.00
184.00
186.00
175.67
180,400
Feb 9, 2026
184.00
189.00
184.00
186.00
175.67
226,500
Feb 6, 2026
186.00
187.00
183.00
184.00
173.78
158,600
Feb 5, 2026
185.00
188.00
185.00
185.00
174.72
91,400
Feb 4, 2026
187.00
187.00
184.00
185.00
174.72
52,900
Feb 3, 2026
183.00
186.00
183.00
185.00
174.72
142,300
Feb 2, 2026
185.00
185.00
181.00
183.00
172.83
432,200
Jan 30, 2026
185.00
190.00
181.00
185.00
174.72
288,200
Jan 29, 2026
182.00
186.00
174.00
185.00
174.72
1,353,200
Jan 28, 2026
192.00
193.00
179.00
182.00
171.89
2,553,500
Jan 27, 2026
194.00
196.00
192.00
193.00
182.28
1,177,900
Jan 26, 2026
189.00
196.00
188.00
194.00
183.22
2,357,800
Jan 23, 2026
189.00
191.00
186.00
189.00
178.50
665,500
Jan 22, 2026
187.00
190.00
186.00
189.00
178.50
391,100
Jan 21, 2026
190.00
193.00
185.00
187.00
176.61
807,200
Jan 20, 2026
190.00
193.00
188.00
190.00
179.44
945,400
Jan 19, 2026
194.00
197.00
188.00
190.00
179.44
3,902,700
Jan 15, 2026
187.00
228.00
185.00
200.00
188.89
14,042,000
Jan 14, 2026
189.00
189.00
184.00
188.00
177.56
471,800
Jan 13, 2026
189.00
193.00
186.00
188.00
177.56
3,436,300
Jan 12, 2026
185.00
228.00
183.00
188.00
177.56
15,183,100
Jan 9, 2026
181.00
186.00
181.00
185.00
174.72
331,200
Jan 8, 2026
186.00
186.00
184.00
184.00
173.78
101,400
Jan 7, 2026
185.00
186.00
184.00
185.00
174.72
147,900
Jan 6, 2026
186.00
186.00
184.00
185.00
174.72
48,600
Jan 5, 2026
184.00
187.00
183.00
185.00
174.72
355,900
Jan 2, 2026
186.00
187.00
183.00
184.00
173.78
205,500
Dec 30, 2025
186.00
186.00
183.00
184.00
173.78
516,100
Dec 29, 2025
185.00
187.00
183.00
184.00
173.78
116,000
Dec 24, 2025
186.00
186.00
184.00
185.00
174.72
91,100
Dec 23, 2025
186.00
187.00
184.00
184.00
173.78
180,800
Dec 22, 2025
187.00
187.00
186.00
186.00
175.67
140,700
Dec 19, 2025
186.00
188.00
185.00
187.00
176.61
203,200
Dec 18, 2025
188.00
188.00
185.00
187.00
176.61
51,400
Dec 17, 2025
188.00
188.00
186.00
187.00
176.61
40,500
Dec 16, 2025
186.00
188.00
182.00
187.00
176.61
183,500
Dec 15, 2025
188.00
188.00
183.00
186.00
175.67
86,500
Dec 12, 2025
188.00
192.00
182.00
187.00
176.61
1,029,100
Dec 11, 2025
191.00
191.00
187.00
188.00
177.56
110,100
Dec 10, 2025
190.00
190.00
187.00
190.00
179.44
206,400
Dec 9, 2025
194.00
194.00
189.00
190.00
179.44
355,000
Dec 8, 2025
188.00
193.00
188.00
192.00
181.33
177,300
Dec 5, 2025
188.00
190.00
187.00
188.00
177.56
281,900
Dec 4, 2025
189.00
190.00
186.00
188.00
177.56
136,700
Dec 3, 2025
190.00
191.00
188.00
189.00
178.50
75,400
Dec 2, 2025
193.00
194.00
188.00
190.00
179.44
154,900
Dec 1, 2025
190.00
192.00
189.00
190.00
179.44
101,000
Nov 28, 2025
190.00
191.00
189.00
190.00
179.44
141,000
Nov 27, 2025
192.00
194.00
190.00
191.00
180.39
230,300
Nov 26, 2025
188.00
197.00
187.00
190.00
179.44
1,557,700
Nov 25, 2025
189.00
189.00
186.00
187.00
176.61
106,500
Nov 24, 2025
189.00
192.00
188.00
189.00
178.50
122,100
Nov 21, 2025
188.00
188.00
186.00
187.00
176.61
80,600
Nov 20, 2025
189.00
189.00
187.00
188.00
177.56
56,600
Nov 19, 2025
187.00
189.00
186.00
188.00
177.56
190,000
Nov 18, 2025
187.00
189.00
185.00
187.00
176.61
210,900
Nov 17, 2025
187.00
188.00
186.00
187.00
176.61
149,700
Nov 14, 2025
187.00
191.00
186.00
187.00
176.61
154,200
Nov 13, 2025
187.00
188.00
185.00
187.00
176.61
43,000
Nov 12, 2025
188.00
190.00
185.00
185.00
174.72
547,100
Nov 11, 2025
185.00
190.00
181.00
188.00
177.56
141,900
Nov 10, 2025
190.00
190.00
187.00
189.00
178.50
122,200
Nov 7, 2025
187.00
190.00
186.00
190.00
179.44
420,000
Nov 6, 2025
186.00
190.00
185.00
187.00
176.61
459,600
Nov 5, 2025
186.00
186.00
185.00
185.00
174.72
362,100
