Price History - EKAD

Kembali ke Company
Ticker: EKAD
Company: Ekadharma International Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 278.00 280.00 276.00 278.00 263,600 0
28-Dec-2022 278.00 280.00 276.00 278.00 124,400 0
27-Dec-2022 280.00 280.00 276.00 278.00 216,600 0
26-Dec-2022 278.00 280.00 276.00 280.00 393,700 0
23-Dec-2022 278.00 280.00 276.00 278.00 107,300 0
22-Dec-2022 278.00 278.00 276.00 278.00 72,800 0
21-Dec-2022 278.00 278.00 276.00 278.00 215,500 0
20-Dec-2022 278.00 278.00 274.00 278.00 166,700 0
19-Dec-2022 278.00 280.00 274.00 278.00 162,300 0
16-Dec-2022 280.00 280.00 274.00 278.00 161,500 0
15-Dec-2022 276.00 278.00 274.00 278.00 1,046,900 0
14-Dec-2022 276.00 280.00 274.00 276.00 954,000 0
13-Dec-2022 274.00 278.00 272.00 276.00 254,400 0
12-Dec-2022 274.00 274.00 272.00 274.00 242,600 0
09-Dec-2022 274.00 274.00 272.00 274.00 391,200 0
08-Dec-2022 276.00 278.00 274.00 274.00 312,200 0
07-Dec-2022 274.00 278.00 274.00 274.00 801,000 0
06-Dec-2022 274.00 276.00 272.00 274.00 258,000 0
05-Dec-2022 276.00 276.00 274.00 276.00 465,200 0
02-Dec-2022 276.00 276.00 274.00 276.00 646,500 0
01-Dec-2022 274.00 278.00 274.00 278.00 251,900 0
30-Nov-2022 276.00 278.00 274.00 274.00 506,400 0
29-Nov-2022 276.00 276.00 272.00 276.00 134,100 0
28-Nov-2022 276.00 278.00 274.00 274.00 176,200 0
25-Nov-2022 278.00 280.00 274.00 276.00 186,400 0
24-Nov-2022 278.00 278.00 274.00 278.00 245,300 0
23-Nov-2022 274.00 276.00 272.00 276.00 184,200 0
22-Nov-2022 272.00 276.00 272.00 274.00 260,600 0
21-Nov-2022 274.00 276.00 272.00 274.00 553,300 0
18-Nov-2022 272.00 276.00 270.00 272.00 493,700 0
17-Nov-2022 270.00 274.00 268.00 272.00 788,100 0
16-Nov-2022 272.00 274.00 270.00 270.00 803,000 0
15-Nov-2022 272.00 274.00 272.00 274.00 161,800 0
14-Nov-2022 272.00 274.00 270.00 272.00 366,300 0
11-Nov-2022 272.00 274.00 272.00 272.00 1,764,600 0
10-Nov-2022 272.00 274.00 272.00 272.00 669,800 0
09-Nov-2022 274.00 274.00 270.00 272.00 331,800 0
08-Nov-2022 276.00 276.00 272.00 274.00 1,388,600 0
07-Nov-2022 276.00 276.00 272.00 276.00 670,900 0
04-Nov-2022 272.00 278.00 272.00 274.00 633,100 0
03-Nov-2022 276.00 276.00 272.00 272.00 541,500 0
02-Nov-2022 276.00 276.00 266.00 276.00 810,100 0
01-Nov-2022 278.00 278.00 272.00 276.00 513,700 0
31-Oct-2022 278.00 280.00 272.00 278.00 720,500 0
28-Oct-2022 278.00 278.00 274.00 278.00 325,400 0
27-Oct-2022 280.00 280.00 276.00 278.00 284,800 0