PT Ekadharma International Tbk (IDX:EKAD)
Indonesia
· Delayed Price · Currency is IDR 179.00
+1.00 (0.56%)
Apr 29, 2026, 11:16 AM WIB
IDX:EKAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 359,600 |
| 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% | 381,400 |
| 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 |
| Mar 9, 2026 | 183.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.16% | 281,300 |
| Mar 6, 2026 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | - | 214,600 |
| Mar 5, 2026 | 180.00 | 186.00 | 179.00 | 185.00 | 185.00 | 2.78% | 175,300 |
| Mar 4, 2026 | 181.00 | 184.00 | 180.00 | 180.00 | 180.00 | -0.55% | 411,100 |
| Mar 3, 2026 | 186.00 | 186.00 | 181.00 | 181.00 | 181.00 | -2.69% | 765,900 |
| Mar 2, 2026 | 189.00 | 189.00 | 178.00 | 186.00 | 186.00 | -2.11% | 668,600 |
| Feb 27, 2026 | 187.00 | 193.00 | 186.00 | 190.00 | 190.00 | 1.60% | 1,408,300 |
| Feb 26, 2026 | 192.00 | 193.00 | 187.00 | 187.00 | 187.00 | -2.09% | 431,400 |
| Feb 25, 2026 | 193.00 | 193.00 | 188.00 | 191.00 | 191.00 | 0.53% | 126,800 |
| Feb 24, 2026 | 193.00 | 195.00 | 190.00 | 190.00 | 190.00 | -1.04% | 839,300 |
| Feb 23, 2026 | 188.00 | 193.00 | 187.00 | 192.00 | 192.00 | 2.67% | 1,976,300 |
| Feb 20, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 671,500 |
| Feb 19, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | - | 406,900 |
| Feb 18, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 0.54% | 190,600 |
| Feb 13, 2026 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.54% | 231,700 |
| Feb 12, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 66,300 |
| Feb 11, 2026 | 187.00 | 191.00 | 186.00 | 187.00 | 187.00 | 0.54% | 409,000 |
| Feb 10, 2026 | 187.00 | 188.00 | 184.00 | 186.00 | 186.00 | - | 180,400 |
| Feb 9, 2026 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1.09% | 226,500 |
| Feb 6, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 158,600 |
| Feb 5, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 91,400 |
| Feb 4, 2026 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | - | 52,900 |
| Feb 3, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.09% | 142,300 |
| Feb 2, 2026 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | -1.08% | 432,200 |
| Jan 30, 2026 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | - | 288,200 |
| Jan 29, 2026 | 182.00 | 186.00 | 174.00 | 185.00 | 185.00 | 1.65% | 1,353,200 |
| Jan 28, 2026 | 192.00 | 193.00 | 179.00 | 182.00 | 182.00 | -5.70% | 2,553,500 |
| Jan 27, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | -0.52% | 1,177,900 |
| Jan 26, 2026 | 189.00 | 196.00 | 188.00 | 194.00 | 194.00 | 2.65% | 2,357,800 |
| Jan 23, 2026 | 189.00 | 191.00 | 186.00 | 189.00 | 189.00 | - | 665,500 |
| Jan 22, 2026 | 187.00 | 190.00 | 186.00 | 189.00 | 189.00 | 1.07% | 391,100 |
| Jan 21, 2026 | 190.00 | 193.00 | 185.00 | 187.00 | 187.00 | -1.58% | 807,200 |
| Jan 20, 2026 | 190.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 945,400 |
| Jan 19, 2026 | 194.00 | 197.00 | 188.00 | 190.00 | 190.00 | -5.00% | 3,902,700 |
| Jan 15, 2026 | 187.00 | 228.00 | 185.00 | 200.00 | 200.00 | 6.38% | 14,042,000 |
| Jan 14, 2026 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | - | 471,800 |
| Jan 13, 2026 | 189.00 | 193.00 | 186.00 | 188.00 | 188.00 | - | 3,436,300 |
| Jan 12, 2026 | 185.00 | 228.00 | 183.00 | 188.00 | 188.00 | 1.62% | 15,183,100 |
| Jan 9, 2026 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 0.54% | 331,200 |
| Jan 8, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 101,400 |
| Jan 7, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 147,900 |
| Jan 6, 2026 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 48,600 |
| Jan 5, 2026 | 184.00 | 187.00 | 183.00 | 185.00 | 185.00 | 0.54% | 355,900 |
| Jan 2, 2026 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 205,500 |
| Dec 30, 2025 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 516,100 |
| Dec 29, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 116,000 |
| Dec 24, 2025 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0.54% | 91,100 |
| Dec 23, 2025 | 186.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.08% | 180,800 |
| Dec 22, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 140,700 |
| Dec 19, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 203,200 |
| Dec 18, 2025 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 51,400 |
| Dec 17, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 40,500 |
| Dec 16, 2025 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 0.54% | 183,500 |
| Dec 15, 2025 | 188.00 | 188.00 | 183.00 | 186.00 | 186.00 | -0.53% | 86,500 |
| Dec 12, 2025 | 188.00 | 192.00 | 182.00 | 187.00 | 187.00 | -0.53% | 1,029,100 |
| Dec 11, 2025 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 110,100 |
| Dec 10, 2025 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 206,400 |
| Dec 9, 2025 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 355,000 |
| Dec 8, 2025 | 188.00 | 193.00 | 188.00 | 192.00 | 192.00 | 2.13% | 177,300 |
| Dec 5, 2025 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 281,900 |
| Dec 4, 2025 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 136,700 |
| Dec 3, 2025 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 75,400 |
| Dec 2, 2025 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | - | 154,900 |
| Dec 1, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 101,000 |
| Nov 28, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 141,000 |
| Nov 27, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 230,300 |
| Nov 26, 2025 | 188.00 | 197.00 | 187.00 | 190.00 | 190.00 | 1.60% | 1,557,700 |
| Nov 25, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -1.06% | 106,500 |
| Nov 24, 2025 | 189.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1.07% | 122,100 |
| Nov 21, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 80,600 |