Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
02-Apr-2024 244.00 246.00 242.00 242.00 142,500 0
01-Apr-2024 246.00 246.00 242.00 244.00 201,600 0
28-Mar-2024 248.00 250.00 246.00 246.00 130,600 0
27-Mar-2024 248.00 250.00 246.00 248.00 51,900 0
26-Mar-2024 250.00 250.00 246.00 248.00 633,300 0
25-Mar-2024 252.00 252.00 248.00 248.00 619,600 0
22-Mar-2024 248.00 248.00 246.00 248.00 40,100 0
21-Mar-2024 248.00 248.00 246.00 248.00 59,900 0
20-Mar-2024 248.00 248.00 244.00 246.00 107,200 0
19-Mar-2024 250.00 250.00 246.00 248.00 101,200 0
18-Mar-2024 250.00 250.00 246.00 248.00 48,500 0
15-Mar-2024 248.00 248.00 244.00 248.00 265,600 0
14-Mar-2024 252.00 252.00 246.00 248.00 204,400 0
13-Mar-2024 252.00 252.00 248.00 250.00 250,800 0
08-Mar-2024 252.00 252.00 250.00 252.00 406,400 0
07-Mar-2024 250.00 252.00 250.00 252.00 17,000 0
06-Mar-2024 250.00 252.00 250.00 252.00 79,600 0
05-Mar-2024 252.00 256.00 250.00 252.00 333,800 0
04-Mar-2024 254.00 258.00 252.00 254.00 172,600 0
01-Mar-2024 254.00 254.00 252.00 254.00 39,800 0
29-Feb-2024 254.00 254.00 248.00 254.00 89,700 0
28-Feb-2024 252.00 254.00 250.00 252.00 43,400 0
27-Feb-2024 250.00 256.00 248.00 254.00 135,900 0
26-Feb-2024 252.00 252.00 248.00 252.00 69,200 0
23-Feb-2024 252.00 254.00 250.00 250.00 100,600 0
22-Feb-2024 254.00 254.00 250.00 252.00 95,000 0
21-Feb-2024 254.00 256.00 250.00 254.00 145,500 0
20-Feb-2024 252.00 254.00 250.00 254.00 88,300 0
19-Feb-2024 254.00 254.00 250.00 252.00 70,700 0
16-Feb-2024 256.00 256.00 250.00 254.00 83,000 0
15-Feb-2024 254.00 256.00 252.00 256.00 63,500 0
13-Feb-2024 252.00 256.00 250.00 254.00 445,700 0
12-Feb-2024 252.00 252.00 250.00 252.00 160,100 0
07-Feb-2024 252.00 252.00 250.00 252.00 254,700 0
06-Feb-2024 252.00 252.00 250.00 252.00 635,800 0
05-Feb-2024 248.00 250.00 248.00 250.00 244,700 0
02-Feb-2024 250.00 252.00 248.00 250.00 763,700 0
01-Feb-2024 250.00 250.00 248.00 250.00 160,900 0
31-Jan-2024 248.00 252.00 248.00 250.00 565,100 0
30-Jan-2024 248.00 250.00 248.00 248.00 337,400 0
29-Jan-2024 248.00 248.00 246.00 248.00 94,600 0
26-Jan-2024 246.00 250.00 244.00 248.00 1,164,700 0
25-Jan-2024 246.00 248.00 244.00 248.00 46,200 0
24-Jan-2024 246.00 248.00 244.00 246.00 437,200 0
23-Jan-2024 246.00 248.00 244.00 246.00 252,100 0
22-Jan-2024 248.00 248.00 246.00 248.00 102,700 0
19-Jan-2024 250.00 250.00 246.00 248.00 60,400 0
18-Jan-2024 248.00 248.00 246.00 246.00 14,800 0
17-Jan-2024 250.00 250.00 246.00 248.00 94,800 0
16-Jan-2024 250.00 252.00 248.00 248.00 47,700 0
15-Jan-2024 248.00 250.00 248.00 250.00 249,300 0
12-Jan-2024 252.00 252.00 248.00 250.00 72,100 0
11-Jan-2024 252.00 254.00 250.00 252.00 55,300 0
10-Jan-2024 250.00 252.00 246.00 250.00 149,600 0
09-Jan-2024 248.00 250.00 246.00 250.00 443,100 0
08-Jan-2024 252.00 254.00 244.00 250.00 128,400 0
05-Jan-2024 248.00 252.00 248.00 252.00 160,100 0
04-Jan-2024 252.00 254.00 248.00 250.00 93,400 0
03-Jan-2024 250.00 254.00 248.00 252.00 86,500 0
02-Jan-2024 248.00 250.00 246.00 248.00 294,900 0
29-Dec-2023 244.00 248.00 244.00 248.00 596,900 0
28-Dec-2023 248.00 250.00 244.00 244.00 133,800 0
27-Dec-2023 244.00 250.00 244.00 248.00 327,600 0
22-Dec-2023 246.00 246.00 242.00 244.00 98,200 0
21-Dec-2023 246.00 246.00 244.00 244.00 50,900 0
20-Dec-2023 244.00 246.00 242.00 246.00 84,100 0
19-Dec-2023 246.00 246.00 242.00 246.00 65,800 0
18-Dec-2023 244.00 246.00 242.00 244.00 133,600 0
15-Dec-2023 246.00 246.00 242.00 242.00 153,200 0
14-Dec-2023 246.00 248.00 244.00 246.00 139,200 0
13-Dec-2023 246.00 246.00 244.00 246.00 70,300 0
12-Dec-2023 244.00 246.00 244.00 246.00 34,300 0
11-Dec-2023 246.00 246.00 242.00 244.00 264,700 0
08-Dec-2023 244.00 246.00 242.00 246.00 147,500 0
07-Dec-2023 246.00 246.00 240.00 246.00 221,200 0
06-Dec-2023 246.00 248.00 244.00 246.00 32,900 0
05-Dec-2023 248.00 248.00 246.00 248.00 122,100 0
04-Dec-2023 246.00 248.00 244.00 248.00 110,400 0
01-Dec-2023 246.00 248.00 246.00 246.00 57,300 0
30-Nov-2023 246.00 248.00 244.00 246.00 67,300 0
29-Nov-2023 248.00 248.00 246.00 248.00 30,900 0
28-Nov-2023 246.00 248.00 244.00 248.00 214,600 0
27-Nov-2023 248.00 248.00 244.00 246.00 68,100 0
24-Nov-2023 248.00 248.00 244.00 248.00 80,400 0
23-Nov-2023 246.00 248.00 244.00 248.00 29,200 0
22-Nov-2023 248.00 248.00 244.00 244.00 114,600 0
21-Nov-2023 248.00 248.00 244.00 248.00 278,700 0
20-Nov-2023 246.00 248.00 246.00 246.00 108,800 0
17-Nov-2023 246.00 246.00 244.00 246.00 93,800 0
16-Nov-2023 244.00 246.00 242.00 246.00 88,000 0
15-Nov-2023 246.00 248.00 244.00 246.00 29,700 0
14-Nov-2023 246.00 248.00 242.00 246.00 92,200 0
13-Nov-2023 246.00 248.00 244.00 246.00 53,400 0
10-Nov-2023 246.00 248.00 246.00 246.00 48,600 0
09-Nov-2023 244.00 250.00 244.00 248.00 77,000 0
08-Nov-2023 246.00 248.00 244.00 248.00 33,500 0
07-Nov-2023 246.00 248.00 244.00 248.00 199,900 0
06-Nov-2023 246.00 248.00 244.00 246.00 288,500 0
03-Nov-2023 246.00 246.00 242.00 246.00 158,400 0
02-Nov-2023 246.00 248.00 242.00 246.00 839,900 0