PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 308.00
-4.00 (-1.28%)
Oct 30, 2026, 4:12 PM WIB
IDX:EKAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 330.00 | 330.00 | 298.00 | 308.00 | 308.00 | -1.28% | 2,053,800 |
| Oct 29, 2026 | 318.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.89% | 801,600 |
| Oct 28, 2026 | 316.00 | 322.00 | 308.00 | 318.00 | 318.00 | 0.63% | 597,700 |
| Oct 27, 2026 | 334.00 | 334.00 | 312.00 | 316.00 | 316.00 | -3.66% | 2,170,100 |
| Oct 26, 2026 | 336.00 | 340.00 | 322.00 | 328.00 | 328.00 | - | 991,600 |
| Oct 23, 2026 | 314.00 | 344.00 | 312.00 | 328.00 | 328.00 | 5.13% | 1,572,300 |
| Oct 22, 2026 | 294.00 | 318.00 | 290.00 | 312.00 | 312.00 | 5.41% | 2,702,100 |
| Oct 21, 2026 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | -1.33% | 2,392,500 |
| Oct 20, 2026 | 268.00 | 314.00 | 268.00 | 300.00 | 300.00 | 4.17% | 4,423,700 |
| Oct 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -6.49% | 696,200 |
| Oct 16, 2026 | 344.00 | 344.00 | 308.00 | 308.00 | 308.00 | -14.92% | 6,614,300 |
| Oct 15, 2026 | 372.00 | 378.00 | 360.00 | 362.00 | 362.00 | -2.69% | 3,016,200 |
| Oct 14, 2026 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | - | 1,575,100 |
| Oct 13, 2026 | 364.00 | 378.00 | 352.00 | 372.00 | 372.00 | 2.20% | 5,202,300 |
| Oct 12, 2026 | 376.00 | 382.00 | 364.00 | 364.00 | 364.00 | -3.19% | 2,275,000 |
| Oct 9, 2026 | 382.00 | 388.00 | 370.00 | 376.00 | 376.00 | -1.05% | 2,023,000 |
| Oct 8, 2026 | 382.00 | 400.00 | 380.00 | 380.00 | 380.00 | -0.52% | 4,597,300 |
| Oct 7, 2026 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.55% | 2,274,400 |
| Oct 6, 2026 | 392.00 | 392.00 | 380.00 | 388.00 | 388.00 | 0.52% | 1,597,600 |
| Oct 5, 2026 | 370.00 | 392.00 | 370.00 | 386.00 | 386.00 | 4.32% | 3,514,200 |
| Oct 2, 2026 | 370.00 | 374.00 | 360.00 | 370.00 | 370.00 | - | 2,253,000 |
| Oct 1, 2026 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | -1.07% | 3,243,200 |
| Sep 30, 2026 | 388.00 | 392.00 | 366.00 | 374.00 | 374.00 | -3.11% | 3,912,700 |
| Sep 29, 2026 | 350.00 | 406.00 | 350.00 | 386.00 | 386.00 | 6.04% | 9,499,300 |
| Sep 28, 2026 | 378.00 | 384.00 | 362.00 | 364.00 | 364.00 | -7.14% | 4,275,900 |
| Sep 25, 2026 | 398.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.01% | 2,542,400 |
| Sep 24, 2026 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | -0.50% | 2,858,400 |
| Sep 23, 2026 | 396.00 | 402.00 | 386.00 | 398.00 | 398.00 | 0.51% | 4,332,600 |
| Sep 22, 2026 | 404.00 | 408.00 | 394.00 | 396.00 | 396.00 | -1.00% | 3,565,100 |
| Sep 21, 2026 | 398.00 | 414.00 | 390.00 | 400.00 | 400.00 | 0.50% | 6,236,000 |
| Sep 18, 2026 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | -1.00% | 2,606,100 |
| Sep 17, 2026 | 396.00 | 406.00 | 390.00 | 402.00 | 402.00 | 1.52% | 3,709,600 |
| Sep 16, 2026 | 400.00 | 414.00 | 396.00 | 396.00 | 396.00 | -1.49% | 3,661,000 |
| Sep 15, 2026 | 412.00 | 414.00 | 398.00 | 402.00 | 402.00 | -2.43% | 4,113,600 |
| Sep 14, 2026 | 406.00 | 436.00 | 400.00 | 412.00 | 412.00 | 1.48% | 8,668,700 |
| Sep 11, 2026 | 426.00 | 430.00 | 400.00 | 406.00 | 406.00 | -3.79% | 5,565,300 |
| Sep 10, 2026 | 430.00 | 450.00 | 416.00 | 422.00 | 422.00 | -0.94% | 18,120,000 |
| Sep 9, 2026 | 442.00 | 444.00 | 422.00 | 426.00 | 426.00 | -3.62% | 10,188,700 |
| Sep 8, 2026 | 458.00 | 464.00 | 432.00 | 442.00 | 442.00 | -1.78% | 58,311,800 |
| Sep 7, 2026 | 374.00 | 458.00 | 348.00 | 450.00 | 450.00 | 20.32% | 99,149,300 |
| Sep 4, 2026 | 400.00 | 406.00 | 368.00 | 374.00 | 374.00 | -6.50% | 18,894,000 |
| Sep 3, 2026 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | -3.38% | 13,947,100 |
| Sep 2, 2026 | 414.00 | 416.00 | 400.00 | 414.00 | 414.00 | 0.49% | 7,657,900 |
| Sep 1, 2026 | 416.00 | 418.00 | 402.00 | 412.00 | 412.00 | 0.49% | 7,076,600 |
| Aug 31, 2026 | 404.00 | 444.00 | 400.00 | 410.00 | 410.00 | -1.91% | 13,734,200 |
| Aug 28, 2026 | 420.00 | 422.00 | 370.00 | 418.00 | 418.00 | -0.95% | 21,246,100 |
| Aug 26, 2026 | 404.00 | 466.00 | 388.00 | 422.00 | 422.00 | 9.33% | 106,085,600 |
| Aug 24, 2026 | 310.00 | 386.00 | 306.00 | 386.00 | 386.00 | 24.52% | 65,027,600 |
| Aug 21, 2026 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 0.65% | 5,337,800 |
| Aug 20, 2026 | 302.00 | 316.00 | 300.00 | 308.00 | 308.00 | 1.99% | 14,196,300 |