PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 185.00
+3.00 (1.65%)
At close: Jan 29, 2026
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 182.00 | 186.00 | 174.00 | 185.00 | 185.00 | 1.65% | 1,353,200 |
| Jan 28, 2026 | 192.00 | 193.00 | 179.00 | 182.00 | 182.00 | -5.70% | 2,553,500 |
| Jan 27, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 1,177,900 |
| Jan 26, 2026 | 189.00 | 196.00 | 188.00 | 194.00 | 194.00 | 2.65% | 2,357,800 |
| Jan 23, 2026 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | - | 665,500 |
| Jan 22, 2026 | 187.00 | 190.00 | 186.00 | 189.00 | 189.00 | 1.07% | 391,100 |
| Jan 21, 2026 | 190.00 | 193.00 | 185.00 | 187.00 | 187.00 | -1.58% | 807,200 |
| Jan 20, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 945,400 |
| Jan 19, 2026 | 194.00 | 197.00 | 188.00 | 190.00 | 190.00 | -5.00% | 3,902,700 |
| Jan 15, 2026 | 187.00 | 228.00 | 185.00 | 200.00 | 200.00 | 6.38% | 14,042,000 |
| Jan 14, 2026 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | - | 471,800 |
| Jan 13, 2026 | 189.00 | 193.00 | 186.00 | 188.00 | 188.00 | - | 3,436,300 |
| Jan 12, 2026 | 185.00 | 228.00 | 183.00 | 188.00 | 188.00 | 1.62% | 15,183,100 |
| Jan 9, 2026 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 0.54% | 331,200 |
| Jan 8, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 101,400 |
| Jan 7, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 147,900 |
| Jan 6, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 48,600 |
| Jan 5, 2026 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.54% | 355,900 |
| Jan 2, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 205,500 |
| Dec 30, 2025 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 516,100 |
| Dec 29, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 116,000 |
| Dec 24, 2025 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.54% | 91,100 |
| Dec 23, 2025 | 186.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 180,800 |
| Dec 22, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 140,700 |
| Dec 19, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 203,200 |
| Dec 18, 2025 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 51,400 |
| Dec 17, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 40,500 |
| Dec 16, 2025 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 0.54% | 183,500 |
| Dec 15, 2025 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | -0.53% | 86,500 |
| Dec 12, 2025 | 188.00 | 192.00 | 182.00 | 187.00 | 187.00 | -0.53% | 1,029,100 |
| Dec 11, 2025 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 110,100 |
| Dec 10, 2025 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 206,400 |
| Dec 9, 2025 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 355,000 |
| Dec 8, 2025 | 188.00 | 193.00 | 188.00 | 192.00 | 192.00 | 2.13% | 177,300 |
| Dec 5, 2025 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 281,900 |
| Dec 4, 2025 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 136,700 |
| Dec 3, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 75,400 |
| Dec 2, 2025 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | - | 154,900 |
| Dec 1, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 101,000 |
| Nov 28, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 141,000 |
| Nov 27, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 230,300 |
| Nov 26, 2025 | 188.00 | 197.00 | 187.00 | 190.00 | 190.00 | 1.60% | 1,557,700 |
| Nov 25, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -1.06% | 106,500 |
| Nov 24, 2025 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1.07% | 122,100 |
| Nov 21, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 80,600 |
| Nov 20, 2025 | 189.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 56,600 |
| Nov 19, 2025 | 187.00 | 189.00 | 186.00 | 188.00 | 188.00 | 0.53% | 190,000 |
| Nov 18, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 210,900 |
| Nov 17, 2025 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 149,700 |
| Nov 14, 2025 | 187.00 | 191.00 | 186.00 | 187.00 | 187.00 | - | 154,200 |