Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
29-Dec-2022 278.00 280.00 276.00 278.00 263,600 0
28-Dec-2022 278.00 280.00 276.00 278.00 124,400 0
27-Dec-2022 280.00 280.00 276.00 278.00 216,600 0
26-Dec-2022 278.00 280.00 276.00 280.00 393,700 0
23-Dec-2022 278.00 280.00 276.00 278.00 107,300 0
22-Dec-2022 278.00 278.00 276.00 278.00 72,800 0
21-Dec-2022 278.00 278.00 276.00 278.00 215,500 0
20-Dec-2022 278.00 278.00 274.00 278.00 166,700 0
19-Dec-2022 278.00 280.00 274.00 278.00 162,300 0
16-Dec-2022 280.00 280.00 274.00 278.00 161,500 0
15-Dec-2022 276.00 278.00 274.00 278.00 1,046,900 0
14-Dec-2022 276.00 280.00 274.00 276.00 954,000 0
13-Dec-2022 274.00 278.00 272.00 276.00 254,400 0
12-Dec-2022 274.00 274.00 272.00 274.00 242,600 0
09-Dec-2022 274.00 274.00 272.00 274.00 391,200 0
08-Dec-2022 276.00 278.00 274.00 274.00 312,200 0
07-Dec-2022 274.00 278.00 274.00 274.00 801,000 0
06-Dec-2022 274.00 276.00 272.00 274.00 258,000 0
05-Dec-2022 276.00 276.00 274.00 276.00 465,200 0
02-Dec-2022 276.00 276.00 274.00 276.00 646,500 0
01-Dec-2022 274.00 278.00 274.00 278.00 251,900 0
30-Nov-2022 276.00 278.00 274.00 274.00 506,400 0
29-Nov-2022 276.00 276.00 272.00 276.00 134,100 0
28-Nov-2022 276.00 278.00 274.00 274.00 176,200 0
25-Nov-2022 278.00 280.00 274.00 276.00 186,400 0
24-Nov-2022 278.00 278.00 274.00 278.00 245,300 0
23-Nov-2022 274.00 276.00 272.00 276.00 184,200 0
22-Nov-2022 272.00 276.00 272.00 274.00 260,600 0
21-Nov-2022 274.00 276.00 272.00 274.00 553,300 0
18-Nov-2022 272.00 276.00 270.00 272.00 493,700 0
17-Nov-2022 270.00 274.00 268.00 272.00 788,100 0
16-Nov-2022 272.00 274.00 270.00 270.00 803,000 0
15-Nov-2022 272.00 274.00 272.00 274.00 161,800 0
14-Nov-2022 272.00 274.00 270.00 272.00 366,300 0
11-Nov-2022 272.00 274.00 272.00 272.00 1,764,600 0
10-Nov-2022 272.00 274.00 272.00 272.00 669,800 0
09-Nov-2022 274.00 274.00 270.00 272.00 331,800 0
08-Nov-2022 276.00 276.00 272.00 274.00 1,388,600 0
07-Nov-2022 276.00 276.00 272.00 276.00 670,900 0
04-Nov-2022 272.00 278.00 272.00 274.00 633,100 0
03-Nov-2022 276.00 276.00 272.00 272.00 541,500 0
02-Nov-2022 276.00 276.00 266.00 276.00 810,100 0
01-Nov-2022 278.00 278.00 272.00 276.00 513,700 0
31-Oct-2022 278.00 280.00 272.00 278.00 720,500 0
28-Oct-2022 278.00 278.00 274.00 278.00 325,400 0
27-Oct-2022 280.00 280.00 276.00 278.00 284,800 0
26-Oct-2022 280.00 280.00 274.00 276.00 450,500 0
25-Oct-2022 278.00 280.00 276.00 278.00 218,400 0
24-Oct-2022 276.00 282.00 276.00 278.00 210,000 0
21-Oct-2022 278.00 278.00 274.00 276.00 214,900 0
20-Oct-2022 278.00 280.00 274.00 278.00 192,200 0
19-Oct-2022 270.00 284.00 268.00 278.00 1,053,800 0
18-Oct-2022 266.00 272.00 266.00 270.00 318,400 0
17-Oct-2022 268.00 270.00 258.00 266.00 909,500 0
14-Oct-2022 268.00 270.00 264.00 270.00 742,600 0
13-Oct-2022 278.00 278.00 268.00 268.00 928,100 0
12-Oct-2022 282.00 282.00 276.00 276.00 1,099,300 0
11-Oct-2022 282.00 282.00 278.00 282.00 787,300 0
10-Oct-2022 282.00 282.00 278.00 282.00 1,092,000 0
07-Oct-2022 284.00 284.00 280.00 280.00 409,500 0
06-Oct-2022 284.00 284.00 280.00 282.00 960,700 0
05-Oct-2022 284.00 286.00 280.00 284.00 727,300 0
04-Oct-2022 286.00 286.00 282.00 284.00 1,048,200 0
03-Oct-2022 284.00 286.00 282.00 286.00 345,800 0
30-Sep-2022 282.00 284.00 278.00 284.00 839,200 0
29-Sep-2022 286.00 286.00 282.00 284.00 664,200 0
28-Sep-2022 286.00 286.00 284.00 284.00 470,300 0
27-Sep-2022 284.00 286.00 284.00 284.00 521,100 0
26-Sep-2022 284.00 286.00 282.00 284.00 701,100 0
23-Sep-2022 286.00 286.00 284.00 284.00 199,200 0
22-Sep-2022 284.00 286.00 282.00 284.00 540,300 0
21-Sep-2022 284.00 286.00 282.00 284.00 407,800 0
20-Sep-2022 284.00 286.00 282.00 284.00 818,600 0
19-Sep-2022 286.00 288.00 282.00 284.00 1,378,600 0
16-Sep-2022 286.00 288.00 282.00 284.00 1,333,500 0
15-Sep-2022 288.00 288.00 284.00 288.00 621,600 0
14-Sep-2022 286.00 288.00 284.00 286.00 1,290,000 0
13-Sep-2022 286.00 288.00 284.00 286.00 585,700 0
12-Sep-2022 286.00 288.00 280.00 286.00 3,625,800 0
09-Sep-2022 288.00 288.00 286.00 286.00 759,600 0
08-Sep-2022 290.00 290.00 284.00 286.00 1,188,900 0
07-Sep-2022 288.00 288.00 284.00 288.00 1,072,100 0
06-Sep-2022 288.00 288.00 282.00 286.00 874,000 0
05-Sep-2022 286.00 290.00 286.00 288.00 1,055,600 0
02-Sep-2022 286.00 290.00 286.00 288.00 206,300 0
01-Sep-2022 290.00 290.00 286.00 288.00 705,500 0
31-Aug-2022 286.00 290.00 284.00 288.00 880,800 0
30-Aug-2022 288.00 288.00 284.00 286.00 1,177,700 0
29-Aug-2022 292.00 292.00 286.00 288.00 608,700 0
26-Aug-2022 292.00 292.00 286.00 288.00 280,100 0
25-Aug-2022 286.00 294.00 282.00 286.00 1,267,400 0
24-Aug-2022 288.00 292.00 284.00 286.00 1,731,600 0
23-Aug-2022 286.00 288.00 280.00 288.00 1,272,400 0
22-Aug-2022 300.00 300.00 280.00 282.00 2,719,100 0
19-Aug-2022 295.00 297.00 294.00 295.00 2,354,500 0
18-Aug-2022 294.00 295.00 292.00 295.00 1,470,500 0
16-Aug-2022 295.00 297.00 293.00 293.00 587,500 0
15-Aug-2022 294.00 297.00 292.00 295.00 1,535,500 0
12-Aug-2022 298.00 298.00 288.00 293.00 1,878,500 0
11-Aug-2022 288.00 310.00 287.00 298.00 6,166,500 0