PT Ekadharma International Tbk(ID:EKAD)
Rp308.00-4.00 (-1.28%)
ID:EKAD
PT Ekadharma International Tbk historical prices
Rp308.00
At close:-4.00 (-1.28%)
PT Ekadharma International Tbk (EKAD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 264,000 | 0.02 |
| Nov 10, 2026 | 314.00 | 316.00 | 306.00 | 312.00 | 312.00 | -2.50% | 923,400 | 0.08 |
| Nov 09, 2026 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | -2.50% | 643,900 | 0.05 |
| Nov 06, 2026 | 320.00 | 320.00 | 308.00 | 320.00 | 320.00 | -0.62% | 523,500 | 0.04 |
| Nov 05, 2026 | 310.00 | 336.00 | 310.00 | 322.00 | 322.00 | +3.21% | 971,500 | 0.08 |
| Nov 04, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | +0.65% | 343,300 | 0.03 |
| Nov 03, 2026 | 318.00 | 324.00 | 304.00 | 310.00 | 310.00 | -1.90% | 1,868,800 | 0.15 |
| Nov 02, 2026 | 306.00 | 320.00 | 304.00 | 316.00 | 316.00 | +2.60% | 864,600 | 0.07 |
| Oct 30, 2026 | 330.00 | 330.00 | 298.00 | 308.00 | 308.00 | -1.28% | 2,052,200 | 0.17 |
| Oct 29, 2026 | 318.00 | 320.00 | 308.00 | 312.00 | 312.00 | -1.89% | 801,600 | 0.07 |
| Oct 28, 2026 | 316.00 | 322.00 | 308.00 | 318.00 | 318.00 | +0.63% | 597,700 | 0.05 |
| Oct 27, 2026 | 334.00 | 334.00 | 312.00 | 316.00 | 316.00 | -3.66% | 2,170,100 | 0.18 |
| Oct 26, 2026 | 336.00 | 340.00 | 322.00 | 328.00 | 328.00 | 0.00% | 991,600 | 0.08 |
| Oct 23, 2026 | 314.00 | 344.00 | 312.00 | 328.00 | 328.00 | +5.13% | 1,572,300 | 0.13 |
| Oct 22, 2026 | 294.00 | 318.00 | 290.00 | 312.00 | 312.00 | +5.41% | 2,702,100 | 0.22 |
| Oct 21, 2026 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | -1.33% | 2,392,500 | 0.20 |
| Oct 20, 2026 | 268.00 | 314.00 | 268.00 | 300.00 | 300.00 | +4.17% | 4,423,700 | 0.37 |
| Oct 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -6.49% | 696,300 | 0.06 |
| Oct 16, 2026 | 344.00 | 344.00 | 308.00 | 308.00 | 308.00 | -14.92% | 6,614,300 | 0.56 |
| Oct 15, 2026 | 372.00 | 378.00 | 360.00 | 362.00 | 362.00 | -2.69% | 3,027,800 | 0.26 |
| Oct 14, 2026 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | 0.00% | 1,575,100 | 0.13 |
| Oct 13, 2026 | 364.00 | 378.00 | 352.00 | 372.00 | 372.00 | +2.20% | 5,202,300 | 0.45 |
| Oct 12, 2026 | 376.00 | 382.00 | 364.00 | 364.00 | 364.00 | -3.19% | 2,279,600 | 0.20 |
| Oct 09, 2026 | 382.00 | 388.00 | 370.00 | 376.00 | 376.00 | -1.05% | 2,023,000 | 0.17 |
| Oct 08, 2026 | 382.00 | 400.00 | 380.00 | 380.00 | 380.00 | -0.52% | 4,597,300 | 0.40 |
| Oct 07, 2026 | 388.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.55% | 2,274,400 | 0.20 |
| Oct 06, 2026 | 392.00 | 392.00 | 380.00 | 388.00 | 388.00 | +0.52% | 1,597,600 | 0.14 |
| Oct 05, 2026 | 370.00 | 392.00 | 370.00 | 386.00 | 386.00 | +4.32% | 3,514,200 | 0.31 |
| Oct 02, 2026 | 370.00 | 374.00 | 360.00 | 370.00 | 370.00 | 0.00% | 2,259,900 | 0.20 |
| Oct 01, 2026 | 374.00 | 380.00 | 368.00 | 370.00 | 370.00 | -1.07% | 3,243,200 | 0.29 |
| Sep 30, 2026 | 388.00 | 392.00 | 366.00 | 374.00 | 374.00 | -3.11% | 3,912,700 | 0.35 |
| Sep 29, 2026 | 350.00 | 406.00 | 350.00 | 386.00 | 386.00 | +6.04% | 9,499,300 | 0.85 |
| Sep 28, 2026 | 378.00 | 384.00 | 362.00 | 364.00 | 364.00 | -7.14% | 4,275,900 | 0.39 |
| Sep 25, 2026 | 398.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.01% | 2,542,400 | 0.23 |
| Sep 24, 2026 | 400.00 | 406.00 | 396.00 | 396.00 | 396.00 | -0.50% | 2,858,400 | 0.26 |
| Sep 23, 2026 | 396.00 | 402.00 | 386.00 | 398.00 | 398.00 | +0.51% | 4,332,600 | 0.40 |
| Sep 22, 2026 | 404.00 | 408.00 | 394.00 | 396.00 | 396.00 | -1.00% | 3,565,100 | 0.33 |
| Sep 21, 2026 | 398.00 | 414.00 | 390.00 | 400.00 | 400.00 | +0.50% | 6,236,000 | 0.58 |
| Sep 18, 2026 | 404.00 | 406.00 | 396.00 | 398.00 | 398.00 | -1.00% | 2,987,200 | 0.28 |
| Sep 17, 2026 | 396.00 | 406.00 | 390.00 | 402.00 | 402.00 | +1.52% | 3,709,600 | 0.35 |
| Sep 16, 2026 | 400.00 | 414.00 | 396.00 | 396.00 | 396.00 | -1.49% | 3,661,000 | 0.35 |
| Sep 15, 2026 | 412.00 | 414.00 | 398.00 | 402.00 | 402.00 | -2.43% | 4,113,600 | 0.39 |
| Sep 14, 2026 | 406.00 | 436.00 | 400.00 | 412.00 | 412.00 | +1.48% | 8,668,700 | 0.83 |
| Sep 11, 2026 | 426.00 | 430.00 | 400.00 | 406.00 | 406.00 | -3.79% | 5,565,300 | 0.54 |
| Sep 10, 2026 | 430.00 | 450.00 | 416.00 | 422.00 | 422.00 | -0.94% | 18,120,000 | 1.81 |
| Sep 09, 2026 | 442.00 | 444.00 | 422.00 | 426.00 | 426.00 | -3.62% | 10,188,700 | 1.03 |
| Sep 08, 2026 | 458.00 | 464.00 | 432.00 | 442.00 | 442.00 | -1.78% | 58,311,800 | 6.50 |
| Sep 07, 2026 | 374.00 | 458.00 | 348.00 | 450.00 | 450.00 | +20.32% | 99,149,300 | 13.39 |
| Sep 04, 2026 | 400.00 | 406.00 | 368.00 | 374.00 | 374.00 | -6.50% | 18,894,000 | 2.66 |
| Sep 03, 2026 | 414.00 | 416.00 | 398.00 | 400.00 | 400.00 | -3.38% | 13,947,100 | 2.02 |
