Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 268.00 272.00 268.00 270.00 256,000 0
05-Jun-2023 264.00 268.00 262.00 268.00 315,600 0
31-May-2023 268.00 268.00 264.00 264.00 247,100 0
30-May-2023 266.00 268.00 264.00 268.00 420,600 0
29-May-2023 266.00 266.00 264.00 266.00 873,900 0
26-May-2023 268.00 268.00 264.00 266.00 293,400 0
25-May-2023 266.00 268.00 266.00 268.00 240,000 0
24-May-2023 268.00 268.00 260.00 266.00 589,900 0
23-May-2023 264.00 268.00 262.00 268.00 266,300 0
22-May-2023 264.00 268.00 262.00 264.00 379,900 0
19-May-2023 266.00 266.00 262.00 264.00 679,800 0
17-May-2023 266.00 266.00 260.00 266.00 760,100 0
16-May-2023 266.00 294.00 262.00 266.00 4,364,100 0
15-May-2023 264.00 266.00 262.00 266.00 274,200 0
12-May-2023 266.00 266.00 262.00 264.00 237,300 0
11-May-2023 266.00 268.00 262.00 264.00 455,300 0
10-May-2023 264.00 266.00 262.00 266.00 368,700 0
09-May-2023 262.00 266.00 260.00 264.00 219,400 0
08-May-2023 266.00 266.00 260.00 262.00 465,800 0
05-May-2023 268.00 270.00 262.00 264.00 401,000 0
04-May-2023 270.00 270.00 260.00 268.00 1,502,700 0
03-May-2023 268.00 270.00 264.00 268.00 704,400 0
02-May-2023 272.00 274.00 264.00 268.00 1,153,700 0
28-Apr-2023 272.00 274.00 270.00 272.00 208,300 0
27-Apr-2023 268.00 274.00 266.00 272.00 368,200 0
26-Apr-2023 272.00 276.00 266.00 270.00 579,500 0
18-Apr-2023 274.00 274.00 270.00 272.00 637,700 0
17-Apr-2023 274.00 274.00 270.00 274.00 374,700 0
14-Apr-2023 272.00 274.00 270.00 274.00 212,400 0
13-Apr-2023 272.00 274.00 264.00 272.00 462,200 0
12-Apr-2023 274.00 276.00 272.00 274.00 125,500 0
11-Apr-2023 276.00 278.00 272.00 274.00 277,100 0
10-Apr-2023 274.00 276.00 270.00 274.00 413,900 0
06-Apr-2023 272.00 274.00 272.00 274.00 186,600 0
05-Apr-2023 274.00 274.00 272.00 272.00 122,400 0
04-Apr-2023 272.00 276.00 270.00 274.00 236,200 0
03-Apr-2023 274.00 274.00 270.00 272.00 214,000 0
31-Mar-2023 274.00 274.00 270.00 274.00 556,900 0
30-Mar-2023 276.00 276.00 264.00 274.00 1,022,300 0
29-Mar-2023 276.00 276.00 274.00 276.00 270,900 0
28-Mar-2023 274.00 276.00 272.00 274.00 204,700 0
27-Mar-2023 276.00 278.00 274.00 274.00 241,600 0
24-Mar-2023 274.00 276.00 272.00 276.00 104,700 0
21-Mar-2023 272.00 278.00 272.00 274.00 251,000 0
20-Mar-2023 274.00 274.00 272.00 272.00 166,000 0
17-Mar-2023 278.00 278.00 274.00 274.00 137,300 0