Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 181.00 184.00 180.00 180.00 411,100 0
03-Mar-2026 186.00 186.00 181.00 181.00 765,900 0
02-Mar-2026 189.00 189.00 178.00 186.00 668,600 0
27-Feb-2026 187.00 193.00 186.00 190.00 1,408,300 0
26-Feb-2026 192.00 193.00 187.00 187.00 431,400 0
25-Feb-2026 193.00 193.00 188.00 191.00 126,800 0
24-Feb-2026 193.00 195.00 190.00 190.00 839,300 0
23-Feb-2026 188.00 193.00 187.00 192.00 1,976,200 0
20-Feb-2026 187.00 188.00 186.00 187.00 671,500 0
19-Feb-2026 186.00 189.00 185.00 186.00 406,900 0
18-Feb-2026 185.00 188.00 184.00 186.00 190,600 0
13-Feb-2026 187.00 188.00 185.00 185.00 231,700 0
12-Feb-2026 187.00 187.00 186.00 186.00 66,300 0
11-Feb-2026 187.00 191.00 186.00 187.00 409,000 0
10-Feb-2026 187.00 188.00 184.00 186.00 180,400 0
09-Feb-2026 184.00 189.00 184.00 186.00 226,500 0
06-Feb-2026 186.00 187.00 183.00 184.00 158,600 0
05-Feb-2026 185.00 188.00 185.00 185.00 91,400 0
04-Feb-2026 187.00 187.00 184.00 185.00 52,900 0
03-Feb-2026 183.00 186.00 183.00 185.00 142,300 0
02-Feb-2026 185.00 185.00 181.00 183.00 432,200 0
30-Jan-2026 185.00 190.00 181.00 185.00 288,200 0
29-Jan-2026 182.00 186.00 174.00 185.00 1,353,200 0
28-Jan-2026 192.00 193.00 179.00 182.00 2,553,500 0
27-Jan-2026 194.00 196.00 192.00 193.00 1,177,900 0
26-Jan-2026 189.00 196.00 188.00 194.00 2,357,800 0
23-Jan-2026 189.00 191.00 186.00 189.00 665,500 0
22-Jan-2026 187.00 190.00 186.00 189.00 391,100 0
21-Jan-2026 190.00 193.00 185.00 187.00 807,200 0
20-Jan-2026 190.00 193.00 188.00 190.00 945,400 0
19-Jan-2026 194.00 197.00 188.00 190.00 3,902,700 0
15-Jan-2026 187.00 228.00 185.00 200.00 14,042,000 0
14-Jan-2026 189.00 189.00 184.00 188.00 471,800 0
13-Jan-2026 189.00 193.00 186.00 188.00 3,436,300 0
12-Jan-2026 185.00 228.00 183.00 188.00 15,183,100 0
09-Jan-2026 181.00 186.00 181.00 185.00 331,200 0
08-Jan-2026 186.00 186.00 184.00 184.00 101,400 0
07-Jan-2026 185.00 186.00 184.00 185.00 147,900 0
06-Jan-2026 186.00 186.00 184.00 185.00 48,600 0
05-Jan-2026 184.00 187.00 183.00 185.00 355,900 0
02-Jan-2026 186.00 187.00 183.00 184.00 205,500 0
30-Dec-2025 186.00 186.00 183.00 184.00 516,100 0
29-Dec-2025 185.00 187.00 183.00 184.00 116,000 0
24-Dec-2025 186.00 186.00 184.00 185.00 91,100 0
23-Dec-2025 186.00 187.00 184.00 184.00 180,800 0
22-Dec-2025 187.00 187.00 186.00 186.00 140,700 0
19-Dec-2025 186.00 188.00 185.00 187.00 203,200 0
18-Dec-2025 188.00 188.00 185.00 187.00 51,400 0
17-Dec-2025 188.00 188.00 186.00 187.00 40,500 0
16-Dec-2025 186.00 188.00 182.00 187.00 183,500 0
15-Dec-2025 188.00 188.00 183.00 186.00 86,500 0
12-Dec-2025 188.00 192.00 182.00 187.00 1,029,100 0
11-Dec-2025 191.00 191.00 187.00 188.00 110,100 0
10-Dec-2025 190.00 190.00 187.00 190.00 206,400 0