Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 276.00 278.00 272.00 272.00 638,700 0
15-Mar-2023 272.00 278.00 270.00 276.00 410,300 0
14-Mar-2023 278.00 278.00 272.00 272.00 964,000 0
13-Mar-2023 278.00 278.00 274.00 276.00 296,400 0
10-Mar-2023 278.00 280.00 276.00 278.00 259,500 0
09-Mar-2023 278.00 280.00 276.00 278.00 98,400 0
08-Mar-2023 278.00 280.00 276.00 278.00 397,800 0
07-Mar-2023 276.00 280.00 274.00 280.00 310,400 0
06-Mar-2023 278.00 280.00 276.00 276.00 244,700 0
03-Mar-2023 278.00 280.00 278.00 278.00 187,700 0
02-Mar-2023 278.00 280.00 276.00 278.00 365,500 0
01-Mar-2023 276.00 280.00 272.00 278.00 580,900 0
28-Feb-2023 278.00 278.00 260.00 276.00 2,353,200 0
27-Feb-2023 280.00 280.00 278.00 278.00 200,800 0
24-Feb-2023 280.00 280.00 276.00 280.00 602,000 0
23-Feb-2023 280.00 280.00 278.00 280.00 149,300 0
22-Feb-2023 280.00 280.00 278.00 280.00 113,200 0
21-Feb-2023 280.00 280.00 278.00 280.00 123,100 0
20-Feb-2023 280.00 282.00 278.00 280.00 234,400 0
17-Feb-2023 280.00 280.00 278.00 280.00 457,600 0
16-Feb-2023 280.00 282.00 276.00 280.00 377,200 0
15-Feb-2023 280.00 280.00 278.00 280.00 163,200 0
14-Feb-2023 280.00 280.00 278.00 280.00 225,100 0
13-Feb-2023 280.00 282.00 278.00 280.00 750,200 0
10-Feb-2023 282.00 282.00 278.00 280.00 203,700 0
09-Feb-2023 280.00 282.00 278.00 282.00 81,900 0
08-Feb-2023 282.00 282.00 278.00 280.00 210,500 0
07-Feb-2023 280.00 282.00 278.00 282.00 195,100 0
06-Feb-2023 282.00 282.00 278.00 280.00 219,800 0
03-Feb-2023 282.00 282.00 278.00 282.00 283,400 0
02-Feb-2023 280.00 282.00 278.00 282.00 198,800 0
01-Feb-2023 282.00 282.00 278.00 278.00 348,300 0
31-Jan-2023 278.00 282.00 276.00 282.00 201,900 0
30-Jan-2023 282.00 282.00 278.00 278.00 426,300 0
27-Jan-2023 282.00 282.00 278.00 280.00 153,300 0
26-Jan-2023 284.00 284.00 280.00 280.00 146,800 0
25-Jan-2023 280.00 284.00 278.00 282.00 660,100 0
24-Jan-2023 280.00 280.00 276.00 280.00 422,300 0
20-Jan-2023 280.00 282.00 276.00 280.00 286,500 0
19-Jan-2023 280.00 282.00 278.00 280.00 73,900 0
18-Jan-2023 280.00 280.00 276.00 278.00 212,900 0
17-Jan-2023 280.00 280.00 276.00 280.00 210,600 0
16-Jan-2023 280.00 280.00 276.00 278.00 410,700 0
13-Jan-2023 282.00 282.00 278.00 278.00 166,700 0
12-Jan-2023 280.00 282.00 276.00 280.00 509,400 0
11-Jan-2023 282.00 284.00 278.00 280.00 347,700 0
10-Jan-2023 282.00 284.00 280.00 282.00 286,900 0
09-Jan-2023 282.00 284.00 280.00 282.00 405,900 0
06-Jan-2023 280.00 284.00 278.00 282.00 506,400 0
05-Jan-2023 284.00 288.00 278.00 278.00 1,023,300 0
04-Jan-2023 282.00 300.00 280.00 284.00 3,688,400 0
03-Jan-2023 278.00 278.00 274.00 278.00 724,200 0
02-Jan-2023 280.00 280.00 276.00 278.00 298,100 0
30-Dec-2022 278.00 280.00 278.00 280.00 128,800 0