PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 171.00
-3.00 (-1.72%)
Jun 3, 2026, 4:10 PM WIB
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 132,400 |
| Jun 2, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.16% | 110,800 |
| May 29, 2026 | 172.00 | 180.00 | 169.00 | 172.00 | 172.00 | 0.58% | 163,900 |
| May 26, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 1.18% | 65,300 |
| May 25, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -1.17% | 235,500 |
| May 22, 2026 | 167.00 | 171.00 | 165.00 | 171.00 | 171.00 | 2.40% | 413,000 |
| May 21, 2026 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -1.76% | 242,600 |
| May 20, 2026 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 0.59% | 247,400 |
| May 19, 2026 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | -1.17% | 344,500 |
| May 18, 2026 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | -2.29% | 603,800 |
| May 13, 2026 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.57% | 192,000 |
| May 12, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 140,000 |
| May 11, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -1.12% | 368,600 |
| May 8, 2026 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | - | 74,600 |
| May 7, 2026 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 106,800 |
| May 6, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 255,200 |
| May 5, 2026 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 0.56% | 196,200 |
| May 4, 2026 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 105,100 |
| Apr 30, 2026 | 180.00 | 181.00 | 177.00 | 179.00 | 179.00 | -1.10% | 137,700 |
| Apr 29, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.69% | 52,000 |
| Apr 28, 2026 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 201,700 |
| Apr 27, 2026 | 180.00 | 182.00 | 175.00 | 179.00 | 179.00 | -1.10% | 455,800 |
| Apr 24, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.63% | 523,400 |
| Apr 23, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 248,500 |
| Apr 22, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 1,299,800 |
| Apr 21, 2026 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 159,100 |
| Apr 20, 2026 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | -0.54% | 285,300 |
| Apr 17, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 754,500 |
| Apr 16, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 467,200 |
| Apr 15, 2026 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 0.56% | 2,652,300 |
| Apr 14, 2026 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.56% | 1,442,700 |
| Apr 13, 2026 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 728,100 |
| Apr 10, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 329,600 |
| Apr 9, 2026 | 182.00 | 184.00 | 179.00 | 181.00 | 181.00 | -0.55% | 424,100 |
| Apr 8, 2026 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1.68% | 66,100 |
| Apr 7, 2026 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | -0.56% | 146,100 |
| Apr 6, 2026 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 68,600 |
| Apr 2, 2026 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | -0.55% | 387,000 |
| Apr 1, 2026 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 1.12% | 117,800 |
| Mar 31, 2026 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | -2.19% | 194,500 |
| Mar 30, 2026 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 226,000 |
| Mar 27, 2026 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | -1.09% | 83,100 |
| Mar 26, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 96,100 |
| Mar 25, 2026 | 181.00 | 185.00 | 180.00 | 181.00 | 181.00 | 0.56% | 152,600 |
| Mar 17, 2026 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.56% | 77,900 |
| Mar 16, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | -0.56% | 193,000 |
| Mar 13, 2026 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 170,600 |
| Mar 12, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.55% | 35,000 |
| Mar 11, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 42,900 |
| Mar 10, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 83,300 |