Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
04-Aug-2026 170.00 173.00 169.00 172.00 146,000 0
03-Aug-2026 171.00 171.00 168.00 170.00 44,800 0
31-Jul-2026 172.00 172.00 168.00 170.00 146,300 0
30-Jul-2026 165.00 171.00 164.00 170.00 246,700 0
29-Jul-2026 167.00 167.00 164.00 165.00 120,700 0
28-Jul-2026 167.00 167.00 166.00 167.00 59,900 0
27-Jul-2026 168.00 170.00 166.00 167.00 149,000 0
24-Jul-2026 171.00 172.00 168.00 170.00 335,400 0
23-Jul-2026 169.00 171.00 168.00 171.00 530,600 0
22-Jul-2026 169.00 170.00 168.00 169.00 56,400 0
21-Jul-2026 170.00 170.00 169.00 169.00 38,400 0
20-Jul-2026 170.00 171.00 168.00 169.00 227,300 0
17-Jul-2026 168.00 170.00 167.00 170.00 195,200 0
16-Jul-2026 170.00 170.00 167.00 168.00 177,500 0
15-Jul-2026 169.00 170.00 168.00 170.00 90,500 0
14-Jul-2026 169.00 170.00 167.00 169.00 118,900 0
13-Jul-2026 170.00 170.00 168.00 168.00 60,600 0
10-Jul-2026 169.00 170.00 167.00 170.00 124,000 0
09-Jul-2026 169.00 170.00 168.00 169.00 50,600 0
08-Jul-2026 170.00 170.00 167.00 169.00 58,400 0
07-Jul-2026 168.00 169.00 167.00 168.00 92,400 0
06-Jul-2026 169.00 170.00 167.00 168.00 91,900 0
03-Jul-2026 171.00 171.00 168.00 170.00 100,500 0
02-Jul-2026 169.00 170.00 168.00 169.00 182,200 0
01-Jul-2026 170.00 170.00 168.00 168.00 25,500 0
30-Jun-2026 169.00 170.00 166.00 169.00 138,900 0
29-Jun-2026 168.00 170.00 168.00 170.00 49,600 0
26-Jun-2026 171.00 171.00 166.00 168.00 139,000 0
25-Jun-2026 167.00 170.00 167.00 169.00 52,800 0
24-Jun-2026 170.00 171.00 168.00 168.00 101,600 0
23-Jun-2026 172.00 172.00 167.00 170.00 56,700 0
22-Jun-2026 163.00 171.00 163.00 170.00 372,800 0
19-Jun-2026 161.00 164.00 158.00 164.00 131,500 0
18-Jun-2026 162.00 162.00 160.00 160.00 11,900 0
17-Jun-2026 164.00 164.00 160.00 161.00 118,900 0
15-Jun-2026 159.00 165.00 158.00 163.00 195,200 0
12-Jun-2026 155.00 167.00 147.00 158.00 1,068,500 0
11-Jun-2026 161.00 171.00 145.00 158.00 616,100 0
10-Jun-2026 165.00 165.00 155.00 163.00 132,800 0
09-Jun-2026 151.00 164.00 150.00 164.00 374,200 0
08-Jun-2026 158.00 158.00 150.00 155.00 138,500 0
05-Jun-2026 160.00 170.00 143.00 158.00 527,700 0
04-Jun-2026 171.00 172.00 162.00 162.00 684,800 0
03-Jun-2026 174.00 174.00 170.00 171.00 132,400 0
02-Jun-2026 172.00 175.00 171.00 174.00 110,800 0
29-May-2026 172.00 180.00 169.00 172.00 163,900 0
28-May-2026 171.00 171.00 171.00 171.00 0 0
27-May-2026 171.00 171.00 171.00 171.00 0 0
26-May-2026 170.00 172.00 170.00 171.00 65,300 0
25-May-2026 173.00 173.00 168.00 169.00 235,500 0
22-May-2026 167.00 171.00 165.00 171.00 413,000 0
21-May-2026 170.00 170.00 164.00 167.00 242,600 0
20-May-2026 170.00 172.00 168.00 170.00 247,400 0
19-May-2026 172.00 172.00 167.00 169.00 344,500 0
18-May-2026 175.00 176.00 170.00 171.00 603,800 0
15-May-2026 175.00 175.00 175.00 175.00 0 0
14-May-2026 175.00 175.00 175.00 175.00 0 0
13-May-2026 176.00 177.00 175.00 175.00 192,000 0
12-May-2026 178.00 178.00 176.00 176.00 140,000 0
11-May-2026 178.00 178.00 176.00 177.00 368,600 0
08-May-2026 179.00 180.00 178.00 179.00 74,600 0
07-May-2026 179.00 180.00 178.00 179.00 106,800 0
06-May-2026 180.00 180.00 175.00 180.00 255,200 0
05-May-2026 177.00 181.00 177.00 180.00 196,200 0
04-May-2026 179.00 179.00 177.00 179.00 105,100 0
30-Apr-2026 180.00 181.00 177.00 179.00 137,700 0
29-Apr-2026 178.00 181.00 178.00 181.00 52,000 0
28-Apr-2026 179.00 180.00 178.00 178.00 201,700 0
27-Apr-2026 180.00 182.00 175.00 179.00 455,800 0
24-Apr-2026 183.00 183.00 180.00 181.00 523,400 0
23-Apr-2026 183.00 184.00 182.00 184.00 248,500 0
22-Apr-2026 184.00 185.00 182.00 183.00 1,299,800 0
21-Apr-2026 182.00 183.00 180.00 183.00 159,100 0
20-Apr-2026 184.00 184.00 180.00 183.00 285,300 0
17-Apr-2026 180.00 184.00 180.00 184.00 754,500 0
16-Apr-2026 180.00 182.00 179.00 180.00 467,200 0
15-Apr-2026 179.00 181.00 177.00 180.00 2,652,300 0
14-Apr-2026 180.00 181.00 178.00 179.00 1,442,700 0
13-Apr-2026 181.00 182.00 177.00 180.00 728,100 0
10-Apr-2026 180.00 182.00 179.00 180.00 329,600 0
09-Apr-2026 182.00 184.00 179.00 181.00 424,100 0
08-Apr-2026 181.00 184.00 180.00 182.00 66,100 0
07-Apr-2026 181.00 183.00 179.00 179.00 146,100 0
06-Apr-2026 180.00 184.00 180.00 180.00 68,600 0
02-Apr-2026 181.00 184.00 179.00 180.00 387,000 0
01-Apr-2026 180.00 182.00 179.00 181.00 117,800 0
31-Mar-2026 184.00 184.00 179.00 179.00 194,500 0
30-Mar-2026 182.00 184.00 180.00 183.00 226,000 0
27-Mar-2026 184.00 184.00 180.00 182.00 83,100 0
26-Mar-2026 181.00 184.00 181.00 184.00 96,100 0
25-Mar-2026 181.00 185.00 180.00 181.00 152,600 0
17-Mar-2026 179.00 182.00 179.00 180.00 77,900 0
16-Mar-2026 180.00 180.00 176.00 179.00 193,000 0
13-Mar-2026 182.00 182.00 179.00 180.00 170,600 0
12-Mar-2026 182.00 183.00 180.00 181.00 35,000 0
11-Mar-2026 184.00 184.00 181.00 182.00 42,900 0
10-Mar-2026 183.00 184.00 181.00 182.00 83,300 0
09-Mar-2026 183.00 184.00 179.00 181.00 281,300 0
06-Mar-2026 182.00 185.00 180.00 185.00 214,600 0
05-Mar-2026 180.00 186.00 179.00 185.00 175,300 0