PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 184.00
0.00 (0.00%)
Oct 24, 2025, 3:22 PM WIB
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 185.00 | 186.00 | 184.00 | 184.00 | 184.00 | - | 75,900 |
| Oct 23, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 425,500 |
| Oct 22, 2025 | 182.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 299,200 |
| Oct 21, 2025 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 79,100 |
| Oct 20, 2025 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 170,500 |
| Oct 17, 2025 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 124,000 |
| Oct 16, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 378,800 |
| Oct 15, 2025 | 181.00 | 184.00 | 175.00 | 181.00 | 181.00 | - | 867,900 |
| Oct 14, 2025 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 96,500 |
| Oct 13, 2025 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | -1.10% | 468,000 |
| Oct 10, 2025 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 312,900 |
| Oct 9, 2025 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 281,000 |
| Oct 8, 2025 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | - | 182,400 |
| Oct 7, 2025 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | - | 806,600 |
| Oct 6, 2025 | 184.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.63% | 526,600 |
| Oct 3, 2025 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 0.55% | 213,500 |
| Oct 2, 2025 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | -0.54% | 99,400 |
| Oct 1, 2025 | 185.00 | 186.00 | 182.00 | 184.00 | 184.00 | -0.54% | 816,500 |
| Sep 30, 2025 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.09% | 479,800 |
| Sep 29, 2025 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | 0.55% | 250,300 |
| Sep 26, 2025 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.09% | 296,000 |
| Sep 25, 2025 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | -1.08% | 556,200 |
| Sep 24, 2025 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 304,000 |
| Sep 23, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 977,900 |
| Sep 22, 2025 | 188.00 | 188.00 | 185.00 | 186.00 | 186.00 | 0.54% | 758,100 |
| Sep 19, 2025 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.07% | 754,300 |
| Sep 18, 2025 | 189.00 | 190.00 | 185.00 | 187.00 | 187.00 | -0.53% | 109,700 |
| Sep 17, 2025 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | -0.53% | 87,200 |
| Sep 16, 2025 | 188.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 318,700 |
| Sep 15, 2025 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 59,900 |
| 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 |