PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 188.00
-2.00 (-1.05%)
Sep 12, 2025, 4:13 PM WIB
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | -1.05% | 138,800 |
| Sep 11, 2025 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 151,200 |
| Sep 10, 2025 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1.06% | 53,300 |
| Sep 9, 2025 | 191.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.05% | 434,700 |
| Sep 8, 2025 | 187.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1.60% | 216,700 |
| Sep 4, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | -0.53% | 124,600 |
| Sep 3, 2025 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | - | 20,300 |
| Sep 2, 2025 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.62% | 134,100 |
| Sep 1, 2025 | 182.00 | 186.00 | 180.00 | 185.00 | 185.00 | -1.60% | 315,600 |
| Aug 29, 2025 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | -1.05% | 176,500 |
| Aug 28, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 137,900 |
| Aug 27, 2025 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.06% | 150,500 |
| Aug 26, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.57% | 136,100 |
| Aug 25, 2025 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | 1.60% | 183,000 |
| Aug 22, 2025 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1.08% | 663,100 |
| Aug 21, 2025 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | - | 161,500 |
| Aug 20, 2025 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 1.09% | 180,200 |
| Aug 19, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 111,900 |
| Aug 15, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 53,300 |
| Aug 14, 2025 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | 1.09% | 257,700 |
| Aug 13, 2025 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 176,300 |
| Aug 12, 2025 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 117,300 |
| Aug 11, 2025 | 183.00 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 42,600 |
| Aug 8, 2025 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 168,300 |
| Aug 7, 2025 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 99,000 |
| Aug 6, 2025 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | - | 113,100 |
| Aug 5, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | -0.54% | 118,900 |
| Aug 4, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | 179,700 |
| Aug 1, 2025 | 185.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 376,400 |
| Jul 31, 2025 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 418,900 |
| Jul 30, 2025 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 0.54% | 889,200 |
| Jul 29, 2025 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 201,600 |
| Jul 28, 2025 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | - | 275,400 |
| Jul 25, 2025 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.54% | 49,800 |
| Jul 24, 2025 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | -0.54% | 199,300 |
| Jul 23, 2025 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | - | 127,500 |
| Jul 22, 2025 | 186.00 | 187.00 | 182.00 | 185.00 | 185.00 | -0.54% | 160,600 |
| Jul 21, 2025 | 188.00 | 188.00 | 182.00 | 186.00 | 186.00 | -1.06% | 294,700 |
| Jul 18, 2025 | 183.00 | 197.00 | 182.00 | 188.00 | 188.00 | 2.73% | 1,310,500 |
| Jul 17, 2025 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | -1.08% | 277,100 |
| Jul 16, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.09% | 257,200 |
| Jul 15, 2025 | 183.00 | 183.00 | 179.00 | 183.00 | 183.00 | - | 221,500 |
| Jul 14, 2025 | 189.00 | 189.00 | 179.00 | 183.00 | 183.00 | -2.14% | 895,300 |
| Jul 11, 2025 | 181.00 | 214.00 | 181.00 | 187.00 | 187.00 | 3.31% | 7,080,300 |
| Jul 10, 2025 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.69% | 811,600 |
| Jul 9, 2025 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | - | 122,800 |
| Jul 8, 2025 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | -1.66% | 524,200 |
| Jul 7, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 1.12% | 204,400 |
| Jul 4, 2025 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 253,600 |
| Jul 3, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 159,700 |