PT Ekadharma International Tbk (IDX:EKAD)
Indonesia · Delayed Price · Currency is IDR 179.00
+5.00 (2.87%)
Aug 7, 2026, 4:03 PM WIB
IDX:EKAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 174.00 | 180.00 | 174.00 | 177.00 | - | 1.72% | 398,900 |
| 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 |
| Jun 12, 2026 | 155.00 | 167.00 | 147.00 | 158.00 | 158.00 | - | 1,068,500 |
| Jun 11, 2026 | 161.00 | 171.00 | 145.00 | 158.00 | 158.00 | -3.07% | 616,100 |
| Jun 10, 2026 | 165.00 | 165.00 | 155.00 | 163.00 | 163.00 | -0.61% | 132,800 |
| Jun 9, 2026 | 151.00 | 164.00 | 150.00 | 164.00 | 164.00 | 5.81% | 374,200 |
| Jun 8, 2026 | 158.00 | 158.00 | 150.00 | 155.00 | 155.00 | -1.90% | 138,500 |
| Jun 5, 2026 | 160.00 | 170.00 | 143.00 | 158.00 | 158.00 | 3.27% | 527,700 |
| Jun 4, 2026 | 171.00 | 172.00 | 162.00 | 162.00 | 153.00 | -5.26% | 684,800 |
| Jun 3, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 161.50 | -1.72% | 132,400 |
| Jun 2, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 164.33 | 1.16% | 110,800 |
| May 29, 2026 | 172.00 | 180.00 | 169.00 | 172.00 | 162.44 | 0.58% | 163,900 |
| May 26, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 161.50 | 1.18% | 65,300 |