Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 248.00 250.00 244.00 246.00 135,200 0
31-Oct-2023 248.00 250.00 242.00 248.00 438,900 0
30-Oct-2023 248.00 248.00 246.00 248.00 131,300 0
27-Oct-2023 248.00 248.00 246.00 248.00 78,800 0
26-Oct-2023 248.00 250.00 248.00 248.00 31,100 0
25-Oct-2023 248.00 252.00 246.00 248.00 110,300 0
24-Oct-2023 240.00 250.00 240.00 248.00 102,200 0
23-Oct-2023 250.00 254.00 240.00 240.00 342,900 0
20-Oct-2023 250.00 252.00 250.00 250.00 130,900 0
19-Oct-2023 250.00 252.00 248.00 250.00 106,500 0
18-Oct-2023 250.00 252.00 250.00 250.00 146,500 0
17-Oct-2023 252.00 254.00 248.00 250.00 197,900 0
16-Oct-2023 252.00 252.00 250.00 252.00 144,500 0
13-Oct-2023 254.00 254.00 250.00 252.00 122,300 0
12-Oct-2023 252.00 254.00 248.00 252.00 471,300 0
11-Oct-2023 252.00 254.00 252.00 252.00 140,300 0
10-Oct-2023 252.00 254.00 250.00 252.00 117,500 0
09-Oct-2023 254.00 254.00 250.00 252.00 87,700 0
06-Oct-2023 252.00 254.00 250.00 252.00 169,800 0
05-Oct-2023 254.00 254.00 252.00 252.00 100,700 0
04-Oct-2023 252.00 254.00 250.00 254.00 638,100 0
03-Oct-2023 256.00 256.00 252.00 252.00 606,800 0
02-Oct-2023 254.00 256.00 252.00 256.00 237,900 0
29-Sep-2023 254.00 256.00 254.00 254.00 202,000 0
27-Sep-2023 254.00 256.00 252.00 256.00 158,000 0
26-Sep-2023 256.00 256.00 250.00 254.00 770,000 0
25-Sep-2023 256.00 258.00 254.00 256.00 80,800 0
22-Sep-2023 258.00 258.00 254.00 256.00 692,900 0
21-Sep-2023 256.00 258.00 254.00 256.00 177,200 0
20-Sep-2023 254.00 258.00 254.00 256.00 347,000 0
19-Sep-2023 256.00 258.00 254.00 256.00 722,700 0
18-Sep-2023 258.00 258.00 256.00 256.00 154,400 0
15-Sep-2023 256.00 258.00 256.00 258.00 340,300 0
14-Sep-2023 256.00 258.00 254.00 256.00 240,000 0
13-Sep-2023 258.00 258.00 254.00 256.00 284,500 0
12-Sep-2023 258.00 260.00 256.00 258.00 85,700 0
11-Sep-2023 258.00 260.00 256.00 258.00 92,700 0
08-Sep-2023 260.00 260.00 258.00 260.00 166,300 0
07-Sep-2023 260.00 260.00 258.00 260.00 61,500 0
06-Sep-2023 258.00 260.00 258.00 260.00 60,500 0
05-Sep-2023 260.00 260.00 256.00 258.00 275,300 0
04-Sep-2023 260.00 260.00 258.00 260.00 109,000 0
01-Sep-2023 258.00 260.00 258.00 260.00 126,600 0
31-Aug-2023 258.00 260.00 256.00 258.00 246,800 0
30-Aug-2023 260.00 260.00 256.00 258.00 274,600 0
29-Aug-2023 258.00 260.00 256.00 258.00 177,700 0