Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 260.00 260.00 258.00 258.00 117,000 0
25-Aug-2023 258.00 262.00 254.00 260.00 690,000 0
24-Aug-2023 260.00 264.00 260.00 262.00 299,400 0
23-Aug-2023 258.00 262.00 258.00 262.00 123,400 0
22-Aug-2023 260.00 262.00 258.00 260.00 106,400 0
21-Aug-2023 268.00 268.00 256.00 260.00 1,204,000 0
18-Aug-2023 260.00 280.00 258.00 268.00 2,170,300 0
16-Aug-2023 262.00 262.00 258.00 260.00 83,800 0
15-Aug-2023 264.00 264.00 258.00 260.00 161,500 0
14-Aug-2023 264.00 268.00 258.00 260.00 423,700 0
11-Aug-2023 258.00 260.00 258.00 260.00 301,900 0
10-Aug-2023 258.00 260.00 258.00 258.00 167,200 0
09-Aug-2023 260.00 260.00 256.00 260.00 257,300 0
08-Aug-2023 258.00 260.00 258.00 260.00 230,900 0
07-Aug-2023 262.00 262.00 258.00 260.00 852,300 0
04-Aug-2023 260.00 262.00 258.00 262.00 751,800 0
03-Aug-2023 260.00 262.00 258.00 260.00 270,000 0
02-Aug-2023 258.00 262.00 258.00 260.00 254,500 0
01-Aug-2023 258.00 260.00 256.00 258.00 513,000 0
31-Jul-2023 262.00 266.00 256.00 258.00 1,887,000 0
28-Jul-2023 268.00 270.00 262.00 262.00 1,410,300 0
27-Jul-2023 268.00 272.00 266.00 268.00 602,400 0
26-Jul-2023 270.00 270.00 266.00 270.00 282,400 0
25-Jul-2023 270.00 270.00 266.00 266.00 281,700 0
24-Jul-2023 270.00 270.00 266.00 270.00 548,400 0
21-Jul-2023 270.00 272.00 268.00 270.00 143,200 0
20-Jul-2023 270.00 272.00 266.00 270.00 546,200 0
18-Jul-2023 272.00 272.00 268.00 268.00 249,100 0
17-Jul-2023 270.00 272.00 268.00 272.00 447,900 0
14-Jul-2023 270.00 270.00 268.00 270.00 179,700 0
13-Jul-2023 268.00 270.00 266.00 268.00 509,400 0
12-Jul-2023 266.00 268.00 266.00 268.00 214,100 0
11-Jul-2023 268.00 268.00 264.00 266.00 515,900 0
10-Jul-2023 268.00 268.00 264.00 266.00 601,100 0
07-Jul-2023 268.00 268.00 264.00 266.00 334,200 0
06-Jul-2023 268.00 268.00 266.00 266.00 231,000 0
05-Jul-2023 266.00 268.00 266.00 266.00 159,600 0
04-Jul-2023 266.00 270.00 264.00 268.00 376,400 0
03-Jul-2023 264.00 268.00 264.00 266.00 550,000 0
27-Jun-2023 268.00 268.00 264.00 264.00 299,200 0
26-Jun-2023 268.00 268.00 264.00 266.00 576,100 0
23-Jun-2023 268.00 270.00 266.00 268.00 509,800 0
22-Jun-2023 268.00 270.00 262.00 268.00 1,498,400 0
21-Jun-2023 272.00 276.00 270.00 274.00 1,444,000 0
20-Jun-2023 270.00 272.00 268.00 272.00 673,200 0
19-Jun-2023 272.00 272.00 268.00 270.00 560,200 0
16-Jun-2023 274.00 274.00 268.00 272.00 539,200 0
15-Jun-2023 272.00 274.00 270.00 272.00 119,300 0
14-Jun-2023 274.00 274.00 270.00 272.00 621,700 0
13-Jun-2023 276.00 280.00 272.00 274.00 791,300 0
12-Jun-2023 274.00 280.00 272.00 276.00 1,210,600 0
09-Jun-2023 272.00 274.00 270.00 272.00 206,000 0
08-Jun-2023 274.00 276.00 270.00 272.00 324,900 0
07-Jun-2023 270.00 274.00 270.00 274.00 214,900 0