PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 184.00
0.00 (0.00%)
Aug 19, 2025, 3:38 PM WIB
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 96,200 |
| 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 |
| Jul 2, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 2.22% | 17,500 |
| Jul 1, 2025 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.17% | 82,700 |
| Jun 30, 2025 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 54,800 |
| Jun 26, 2025 | 180.00 | 188.00 | 180.00 | 184.00 | 184.00 | 1.66% | 493,500 |
| Jun 25, 2025 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.09% | 80,800 |
| Jun 24, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 1.10% | 74,800 |
| Jun 23, 2025 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -2.16% | 226,300 |
| Jun 20, 2025 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 14,000 |
| Jun 19, 2025 | 187.00 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 583,200 |
| Jun 18, 2025 | 184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1.63% | 38,600 |
| Jun 17, 2025 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 116,300 |
| Jun 16, 2025 | 186.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.61% | 300,600 |
| Jun 13, 2025 | 188.00 | 197.00 | 184.00 | 186.00 | 186.00 | -1.06% | 120,000 |
| Jun 12, 2025 | 187.00 | 188.00 | 184.00 | 188.00 | 188.00 | - | 70,600 |
| Jun 11, 2025 | 187.00 | 189.00 | 182.00 | 188.00 | 188.00 | - | 151,000 |
| Jun 10, 2025 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | - | 63,200 |
| Jun 5, 2025 | 189.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 78,800 |