PT Ekadharma International Tbk (EKAD.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 126,000 |
| Jun 20, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 97,500 |
| Jun 19, 2024 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 449,800 |
| Jun 14, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 242,900 |
| Jun 13, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 63,100 |
| Jun 12, 2024 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 56,500 |
| Jun 11, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 51,100 |
| Jun 10, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 414,000 |
| Jun 07, 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 59,600 |
| Jun 06, 2024 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 81,200 |
| Jun 05, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 69,100 |
| Jun 04, 2024 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 369,600 |
| Jun 04, 2024 | 9 Dividend | |||||
| Jun 03, 2024 | 228.00 | 228.00 | 224.00 | 228.00 | 219.00 | 380,800 |
| May 31, 2024 | 224.00 | 228.00 | 222.00 | 228.00 | 219.00 | 91,400 |
| May 30, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 215.16 | 113,700 |
| May 29, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 217.08 | 103,800 |
| May 28, 2024 | 224.00 | 226.00 | 220.00 | 224.00 | 215.16 | 492,100 |
| May 27, 2024 | 234.00 | 234.00 | 224.00 | 224.00 | 215.16 | 899,700 |
| May 22, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 224.76 | 89,400 |
| May 21, 2024 | 238.00 | 240.00 | 230.00 | 238.00 | 228.61 | 26,800 |
| May 20, 2024 | 230.00 | 242.00 | 228.00 | 236.00 | 226.68 | 316,800 |
| May 17, 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 220.92 | 197,600 |
| May 16, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 217.08 | 144,600 |
| May 15, 2024 | 230.00 | 234.00 | 226.00 | 226.00 | 217.08 | 230,600 |
| May 14, 2024 | 228.00 | 230.00 | 224.00 | 230.00 | 220.92 | 292,500 |
| May 13, 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 220.92 | 66,800 |
| May 08, 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 219.00 | 266,500 |
| May 07, 2024 | 228.00 | 236.00 | 224.00 | 226.00 | 217.08 | 203,500 |
| May 06, 2024 | 228.00 | 228.00 | 224.00 | 228.00 | 219.00 | 470,400 |
| May 03, 2024 | 232.00 | 232.00 | 224.00 | 228.00 | 219.00 | 462,800 |
| May 02, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 222.84 | 116,800 |
| Apr 30, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 224.76 | 184,800 |
| Apr 29, 2024 | 236.00 | 236.00 | 228.00 | 230.00 | 220.92 | 286,200 |
| Apr 26, 2024 | 236.00 | 240.00 | 230.00 | 234.00 | 224.76 | 180,900 |
| Apr 25, 2024 | 236.00 | 240.00 | 232.00 | 238.00 | 228.61 | 181,600 |
| Apr 24, 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 220.92 | 374,100 |
| Apr 23, 2024 | 242.00 | 242.00 | 232.00 | 240.00 | 230.53 | 471,500 |
| Apr 22, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 232.45 | 121,600 |
| Apr 19, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 232.45 | 94,000 |
| Apr 18, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 232.45 | 67,500 |
| Apr 17, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 234.37 | 81,800 |
| Apr 16, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 232.45 | 373,200 |
| Apr 05, 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 234.37 | 192,800 |
| Apr 04, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 236.29 | 74,100 |
| Apr 03, 2024 | 244.00 | 246.00 | 240.00 | 244.00 | 234.37 | 228,800 |
| Apr 02, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 232.45 | 142,500 |
| Apr 01, 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 234.37 | 201,600 |
| Mar 28, 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 236.29 | 130,600 |
| Mar 27, 2024 | 248.00 | 250.00 | 246.00 | 248.00 | 238.21 | 51,900 |
| Mar 26, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.21 | 633,300 |
| Mar 25, 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 238.21 | 619,600 |
| Mar 22, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 238.21 | 40,100 |
| Mar 21, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 238.21 | 59,900 |
| Mar 20, 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 236.29 | 107,200 |
| Mar 19, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.21 | 101,200 |
| Mar 18, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.21 | 48,500 |
| Mar 15, 2024 | 248.00 | 248.00 | 244.00 | 248.00 | 238.21 | 265,600 |
| Mar 14, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 238.21 | 204,400 |
| Mar 13, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 240.13 | 250,800 |
| Mar 08, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 242.05 | 406,400 |
| Mar 07, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 242.05 | 17,000 |
| Mar 06, 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 242.05 | 79,600 |
| Mar 05, 2024 | 252.00 | 256.00 | 250.00 | 252.00 | 242.05 | 333,800 |
| Mar 04, 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 243.97 | 172,600 |
| Mar 01, 2024 | 254.00 | 254.00 | 252.00 | 254.00 | 243.97 | 39,800 |
| Feb 29, 2024 | 254.00 | 254.00 | 248.00 | 254.00 | 243.97 | 89,700 |
| Feb 28, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 242.05 | 43,400 |
| Feb 27, 2024 | 250.00 | 256.00 | 248.00 | 254.00 | 243.97 | 135,900 |
| Feb 26, 2024 | 252.00 | 252.00 | 248.00 | 252.00 | 242.05 | 69,200 |
| Feb 23, 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 240.13 | 100,600 |
| Feb 22, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 242.05 | 95,000 |
| Feb 21, 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 243.97 | 145,500 |
| Feb 20, 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 243.97 | 88,300 |
| Feb 19, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 242.05 | 70,700 |
| Feb 16, 2024 | 256.00 | 256.00 | 250.00 | 254.00 | 243.97 | 83,000 |
| Feb 15, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 245.89 | 63,500 |
| Feb 13, 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 243.97 | 445,700 |
| Feb 12, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 242.05 | 160,100 |
| Feb 07, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 242.05 | 254,700 |
| Feb 06, 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 242.05 | 635,800 |
| Feb 05, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 240.13 | 244,700 |
| Feb 02, 2024 | 250.00 | 252.00 | 248.00 | 250.00 | 240.13 | 763,700 |
| Feb 01, 2024 | 250.00 | 250.00 | 248.00 | 250.00 | 240.13 | 160,900 |
| Jan 31, 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 240.13 | 565,100 |
| Jan 30, 2024 | 248.00 | 250.00 | 248.00 | 248.00 | 238.21 | 337,400 |
| Jan 29, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 238.21 | 94,600 |
| Jan 26, 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 238.21 | 1,164,700 |
| Jan 25, 2024 | 246.00 | 248.00 | 244.00 | 248.00 | 238.21 | 46,200 |
| Jan 24, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 236.29 | 437,200 |
| Jan 23, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 236.29 | 252,100 |
| Jan 22, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 238.21 | 102,700 |
| Jan 19, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.21 | 60,400 |
| Jan 18, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 236.29 | 14,800 |
| Jan 17, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 238.21 | 94,800 |
| Jan 16, 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 238.21 | 47,700 |
| Jan 15, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 240.13 | 249,300 |
| Jan 12, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 240.13 | 72,100 |
| Jan 11, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 242.05 | 55,300 |
| Jan 10, 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 240.13 | 149,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.