PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 418.00
-4.00 (-0.95%)
Aug 28, 2026, 4:12 PM WIB
IDX:EKAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 314.00 | 314.00 | 290.00 | 302.00 | 302.00 | -3.82% | 8,105,200 |
| Aug 18, 2026 | 316.00 | 328.00 | 294.00 | 314.00 | 314.00 | -0.63% | 27,230,900 |
| Aug 14, 2026 | 326.00 | 368.00 | 312.00 | 316.00 | 316.00 | 5.33% | 94,656,600 |
| Aug 13, 2026 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 25.00% | 43,258,700 |
| Aug 12, 2026 | 176.00 | 240.00 | 173.00 | 240.00 | 240.00 | 34.83% | 12,097,900 |
| Aug 11, 2026 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | - | 79,300 |
| Aug 10, 2026 | 179.00 | 179.00 | 172.00 | 178.00 | 178.00 | -0.56% | 210,800 |
| Aug 7, 2026 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2.87% | 418,000 |
| Aug 6, 2026 | 172.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 382,800 |
| Aug 5, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 130,300 |
| Aug 4, 2026 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 146,000 |
| Aug 3, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 44,800 |
| Jul 31, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | - | 146,300 |
| Jul 30, 2026 | 165.00 | 171.00 | 164.00 | 170.00 | 170.00 | 3.03% | 246,700 |
| Jul 29, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 120,700 |
| Jul 28, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 59,900 |
| Jul 27, 2026 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.76% | 149,000 |
| Jul 24, 2026 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 335,400 |
| Jul 23, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 530,600 |
| Jul 22, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 56,400 |
| Jul 21, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 38,400 |
| Jul 20, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 227,300 |
| Jul 17, 2026 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.19% | 195,300 |
| Jul 16, 2026 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | -1.18% | 177,500 |
| Jul 15, 2026 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 90,500 |
| Jul 14, 2026 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 118,900 |
| Jul 13, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 60,600 |
| Jul 10, 2026 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.59% | 124,000 |
| Jul 9, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 50,600 |
| Jul 8, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 58,400 |
| Jul 7, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 92,400 |
| Jul 6, 2026 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | -1.18% | 91,900 |
| Jul 3, 2026 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 0.59% | 100,500 |
| Jul 2, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 182,200 |
| Jul 1, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 25,500 |
| Jun 30, 2026 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | -0.59% | 138,900 |
| Jun 29, 2026 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 49,600 |
| Jun 26, 2026 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | -0.59% | 139,000 |
| Jun 25, 2026 | 167.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 52,800 |
| Jun 24, 2026 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 101,600 |
| Jun 23, 2026 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | - | 56,700 |
| Jun 22, 2026 | 163.00 | 171.00 | 163.00 | 170.00 | 170.00 | 3.66% | 372,800 |
| Jun 19, 2026 | 161.00 | 164.00 | 158.00 | 164.00 | 164.00 | 2.50% | 131,500 |
| Jun 18, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 11,900 |
| Jun 17, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.23% | 118,900 |
| Jun 15, 2026 | 159.00 | 165.00 | 158.00 | 163.00 | 163.00 | 3.16% | 195,200 |