PT Ekadharma International Tbk EKAD

IDX · Indonesia · Process Industries

IDR 370.00-4.00 (-1.07%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 370.00	-1.07%	IDR 374.00	IDR 380.00	IDR 368.00	3.24M
2026-09-30	IDR 374.00	-3.11%	IDR 388.00	IDR 392.00	IDR 366.00	3.91M
2026-09-29	IDR 386.00	+6.04%	IDR 350.00	IDR 406.00	IDR 350.00	9.50M
2026-09-28	IDR 364.00	-7.14%	IDR 378.00	IDR 384.00	IDR 362.00	4.28M
2026-09-25	IDR 392.00	-1.01%	IDR 398.00	IDR 400.00	IDR 390.00	2.54M
2026-09-24	IDR 396.00	-0.50%	IDR 400.00	IDR 406.00	IDR 396.00	2.86M
2026-09-23	IDR 398.00	+0.51%	IDR 396.00	IDR 402.00	IDR 386.00	4.33M
2026-09-22	IDR 396.00	-1.00%	IDR 404.00	IDR 408.00	IDR 394.00	3.57M
2026-09-21	IDR 400.00	+0.50%	IDR 398.00	IDR 414.00	IDR 390.00	6.24M
2026-09-18	IDR 398.00	-1.00%	IDR 404.00	IDR 406.00	IDR 396.00	2.99M
2026-09-17	IDR 402.00	+1.52%	IDR 396.00	IDR 406.00	IDR 390.00	3.71M
2026-09-16	IDR 396.00	-1.49%	IDR 400.00	IDR 414.00	IDR 396.00	3.66M
2026-09-15	IDR 402.00	-2.43%	IDR 412.00	IDR 414.00	IDR 398.00	4.11M
2026-09-14	IDR 412.00	+1.48%	IDR 406.00	IDR 436.00	IDR 400.00	8.67M
2026-09-11	IDR 406.00	-3.79%	IDR 426.00	IDR 430.00	IDR 400.00	5.56M
2026-09-10	IDR 422.00	-0.94%	IDR 430.00	IDR 450.00	IDR 416.00	18.12M
2026-09-09	IDR 426.00	-3.62%	IDR 442.00	IDR 444.00	IDR 422.00	10.19M
2026-09-08	IDR 442.00	-1.78%	IDR 458.00	IDR 464.00	IDR 432.00	58.31M
2026-09-07	IDR 450.00	+20.32%	IDR 374.00	IDR 458.00	IDR 348.00	99.15M
2026-09-04	IDR 374.00	-6.50%	IDR 400.00	IDR 406.00	IDR 368.00	18.89M
2026-09-03	IDR 400.00	-3.38%	IDR 414.00	IDR 416.00	IDR 398.00	13.95M
2026-09-02	IDR 414.00	+0.49%	IDR 414.00	IDR 416.00	IDR 400.00	7.60M
2026-09-01	IDR 412.00	+0.49%	IDR 416.00	IDR 418.00	IDR 402.00	7.08M
2026-08-31	IDR 410.00	-1.91%	IDR 404.00	IDR 444.00	IDR 400.00	13.73M
2026-08-28	IDR 418.00	-0.95%	IDR 420.00	IDR 422.00	IDR 370.00	21.25M
2026-08-27	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	0
2026-08-26	IDR 422.00	+9.33%	IDR 404.00	IDR 466.00	IDR 388.00	106.09M
2026-08-24	IDR 386.00	+24.52%	IDR 310.00	IDR 386.00	IDR 306.00	65.03M
2026-08-21	IDR 310.00	+0.65%	IDR 308.00	IDR 312.00	IDR 302.00	5.34M
2026-08-20	IDR 308.00	+1.99%	IDR 302.00	IDR 316.00	IDR 300.00	14.20M
2026-08-19	IDR 302.00	-3.82%	IDR 314.00	IDR 314.00	IDR 290.00	8.11M
2026-08-18	IDR 314.00	-0.63%	IDR 316.00	IDR 328.00	IDR 294.00	27.23M
2026-08-14	IDR 316.00	+5.33%	IDR 326.00	IDR 368.00	IDR 312.00	94.66M
2026-08-13	IDR 300.00	+25.00%	IDR 300.00	IDR 300.00	IDR 280.00	43.26M
2026-08-12	IDR 240.00	+34.83%	IDR 176.00	IDR 240.00	IDR 173.00	12.10M
2026-08-11	IDR 178.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	79.30K
2026-08-10	IDR 178.00	-0.56%	IDR 179.00	IDR 179.00	IDR 172.00	210.80K
2026-08-07	IDR 179.00	+2.87%	IDR 174.00	IDR 180.00	IDR 174.00	418.00K
2026-08-06	IDR 174.00	+1.75%	IDR 172.00	IDR 174.00	IDR 170.00	382.80K
2026-08-05	IDR 171.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	130.30K
2026-08-04	IDR 172.00	+1.18%	IDR 170.00	IDR 173.00	IDR 169.00	146.00K
2026-08-03	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 168.00	44.80K
2026-07-31	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	146.30K
2026-07-30	IDR 170.00	+3.03%	IDR 165.00	IDR 171.00	IDR 164.00	246.70K
2026-07-29	IDR 165.00	-1.20%	IDR 167.00	IDR 167.00	IDR 164.00	120.70K
2026-07-28	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 166.00	59.90K
2026-07-27	IDR 167.00	-1.76%	IDR 168.00	IDR 170.00	IDR 166.00	149.00K
2026-07-24	IDR 170.00	-0.58%	IDR 171.00	IDR 172.00	IDR 168.00	335.40K
2026-07-23	IDR 171.00	+1.18%	IDR 169.00	IDR 171.00	IDR 168.00	530.60K
2026-07-22	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	56.40K
2026-07-21	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 169.00	38.40K
2026-07-20	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 168.00	227.30K
2026-07-17	IDR 170.00	+1.19%	IDR 168.00	IDR 170.00	IDR 167.00	195.20K
2026-07-16	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	177.50K
2026-07-15	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 168.00	90.50K
2026-07-14	IDR 169.00	+0.60%	IDR 169.00	IDR 170.00	IDR 167.00	118.90K
2026-07-13	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 168.00	60.60K
2026-07-10	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 167.00	124.00K
2026-07-09	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	50.60K
2026-07-08	IDR 169.00	+0.60%	IDR 170.00	IDR 170.00	IDR 167.00	58.40K
2026-07-07	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 167.00	92.40K
2026-07-06	IDR 168.00	-1.18%	IDR 169.00	IDR 170.00	IDR 167.00	91.90K
2026-07-03	IDR 170.00	+0.59%	IDR 171.00	IDR 171.00	IDR 168.00	100.50K
2026-07-02	IDR 169.00	+0.60%	IDR 169.00	IDR 170.00	IDR 168.00	182.20K
2026-07-01	IDR 168.00	-0.59%	IDR 170.00	IDR 170.00	IDR 168.00	25.50K
2026-06-30	IDR 169.00	-0.59%	IDR 169.00	IDR 170.00	IDR 166.00	138.90K
2026-06-29	IDR 170.00	+1.19%	IDR 168.00	IDR 170.00	IDR 168.00	49.60K
2026-06-26	IDR 168.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	139.00K
2026-06-25	IDR 169.00	+0.60%	IDR 167.00	IDR 170.00	IDR 167.00	52.80K
2026-06-24	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 168.00	101.60K
2026-06-23	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 167.00	56.70K
2026-06-22	IDR 170.00	+3.66%	IDR 163.00	IDR 171.00	IDR 163.00	372.80K
2026-06-19	IDR 164.00	+2.50%	IDR 161.00	IDR 164.00	IDR 158.00	131.50K
2026-06-18	IDR 160.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	11.90K
2026-06-17	IDR 161.00	-1.23%	IDR 164.00	IDR 164.00	IDR 160.00	118.90K
2026-06-15	IDR 163.00	+3.16%	IDR 159.00	IDR 165.00	IDR 158.00	195.20K
2026-06-12	IDR 158.00	0.00%	IDR 155.00	IDR 167.00	IDR 147.00	1.07M
2026-06-11	IDR 158.00	-3.07%	IDR 161.00	IDR 171.00	IDR 145.00	616.10K
2026-06-10	IDR 163.00	-0.61%	IDR 165.00	IDR 165.00	IDR 155.00	132.80K
2026-06-09	IDR 164.00	+5.81%	IDR 151.00	IDR 164.00	IDR 150.00	374.20K
2026-06-08	IDR 155.00	-1.90%	IDR 158.00	IDR 158.00	IDR 150.00	138.50K
2026-06-05	IDR 158.00	-2.47%	IDR 160.00	IDR 170.00	IDR 143.00	527.70K
2026-06-04	IDR 162.00	-5.26%	IDR 171.00	IDR 172.00	IDR 162.00	684.80K
2026-06-03	IDR 171.00	-1.72%	IDR 174.00	IDR 174.00	IDR 170.00	132.40K
2026-06-02	IDR 174.00	+1.16%	IDR 172.00	IDR 175.00	IDR 171.00	110.80K
2026-05-29	IDR 172.00	+0.58%	IDR 172.00	IDR 180.00	IDR 169.00	163.90K
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	+1.18%	IDR 170.00	IDR 172.00	IDR 170.00	65.30K
2026-05-25	IDR 169.00	-1.17%	IDR 173.00	IDR 173.00	IDR 168.00	235.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 370.00	-1.07%	IDR 374.00	IDR 380.00	IDR 368.00	3.24M
2026-09-30	IDR 374.00	-3.11%	IDR 388.00	IDR 392.00	IDR 366.00	3.91M
2026-09-29	IDR 386.00	+6.04%	IDR 350.00	IDR 406.00	IDR 350.00	9.50M
2026-09-28	IDR 364.00	-7.14%	IDR 378.00	IDR 384.00	IDR 362.00	4.28M
2026-09-25	IDR 392.00	-1.01%	IDR 398.00	IDR 400.00	IDR 390.00	2.54M
2026-09-24	IDR 396.00	-0.50%	IDR 400.00	IDR 406.00	IDR 396.00	2.86M
2026-09-23	IDR 398.00	+0.51%	IDR 396.00	IDR 402.00	IDR 386.00	4.33M
2026-09-22	IDR 396.00	-1.00%	IDR 404.00	IDR 408.00	IDR 394.00	3.57M
2026-09-21	IDR 400.00	+0.50%	IDR 398.00	IDR 414.00	IDR 390.00	6.24M
2026-09-18	IDR 398.00	-1.00%	IDR 404.00	IDR 406.00	IDR 396.00	2.99M
2026-09-17	IDR 402.00	+1.52%	IDR 396.00	IDR 406.00	IDR 390.00	3.71M
2026-09-16	IDR 396.00	-1.49%	IDR 400.00	IDR 414.00	IDR 396.00	3.66M
2026-09-15	IDR 402.00	-2.43%	IDR 412.00	IDR 414.00	IDR 398.00	4.11M
2026-09-14	IDR 412.00	+1.48%	IDR 406.00	IDR 436.00	IDR 400.00	8.67M
2026-09-11	IDR 406.00	-3.79%	IDR 426.00	IDR 430.00	IDR 400.00	5.56M
2026-09-10	IDR 422.00	-0.94%	IDR 430.00	IDR 450.00	IDR 416.00	18.12M
2026-09-09	IDR 426.00	-3.62%	IDR 442.00	IDR 444.00	IDR 422.00	10.19M
2026-09-08	IDR 442.00	-1.78%	IDR 458.00	IDR 464.00	IDR 432.00	58.31M
2026-09-07	IDR 450.00	+20.32%	IDR 374.00	IDR 458.00	IDR 348.00	99.15M
2026-09-04	IDR 374.00	-6.50%	IDR 400.00	IDR 406.00	IDR 368.00	18.89M
2026-09-03	IDR 400.00	-3.38%	IDR 414.00	IDR 416.00	IDR 398.00	13.95M
2026-09-02	IDR 414.00	+0.49%	IDR 414.00	IDR 416.00	IDR 400.00	7.60M
2026-09-01	IDR 412.00	+0.49%	IDR 416.00	IDR 418.00	IDR 402.00	7.08M
2026-08-31	IDR 410.00	-1.91%	IDR 404.00	IDR 444.00	IDR 400.00	13.73M
2026-08-28	IDR 418.00	-0.95%	IDR 420.00	IDR 422.00	IDR 370.00	21.25M
2026-08-27	IDR 422.00	0.00%	IDR 422.00	IDR 422.00	IDR 422.00	0
2026-08-26	IDR 422.00	+9.33%	IDR 404.00	IDR 466.00	IDR 388.00	106.09M
2026-08-24	IDR 386.00	+24.52%	IDR 310.00	IDR 386.00	IDR 306.00	65.03M
2026-08-21	IDR 310.00	+0.65%	IDR 308.00	IDR 312.00	IDR 302.00	5.34M
2026-08-20	IDR 308.00	+1.99%	IDR 302.00	IDR 316.00	IDR 300.00	14.20M
2026-08-19	IDR 302.00	-3.82%	IDR 314.00	IDR 314.00	IDR 290.00	8.11M
2026-08-18	IDR 314.00	-0.63%	IDR 316.00	IDR 328.00	IDR 294.00	27.23M
2026-08-14	IDR 316.00	+5.33%	IDR 326.00	IDR 368.00	IDR 312.00	94.66M
2026-08-13	IDR 300.00	+25.00%	IDR 300.00	IDR 300.00	IDR 280.00	43.26M
2026-08-12	IDR 240.00	+34.83%	IDR 176.00	IDR 240.00	IDR 173.00	12.10M
2026-08-11	IDR 178.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	79.30K
2026-08-10	IDR 178.00	-0.56%	IDR 179.00	IDR 179.00	IDR 172.00	210.80K
2026-08-07	IDR 179.00	+2.87%	IDR 174.00	IDR 180.00	IDR 174.00	418.00K
2026-08-06	IDR 174.00	+1.75%	IDR 172.00	IDR 174.00	IDR 170.00	382.80K
2026-08-05	IDR 171.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	130.30K
2026-08-04	IDR 172.00	+1.18%	IDR 170.00	IDR 173.00	IDR 169.00	146.00K
2026-08-03	IDR 170.00	0.00%	IDR 171.00	IDR 171.00	IDR 168.00	44.80K
2026-07-31	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	146.30K
2026-07-30	IDR 170.00	+3.03%	IDR 165.00	IDR 171.00	IDR 164.00	246.70K
2026-07-29	IDR 165.00	-1.20%	IDR 167.00	IDR 167.00	IDR 164.00	120.70K
2026-07-28	IDR 167.00	0.00%	IDR 167.00	IDR 167.00	IDR 166.00	59.90K
2026-07-27	IDR 167.00	-1.76%	IDR 168.00	IDR 170.00	IDR 166.00	149.00K
2026-07-24	IDR 170.00	-0.58%	IDR 171.00	IDR 172.00	IDR 168.00	335.40K
2026-07-23	IDR 171.00	+1.18%	IDR 169.00	IDR 171.00	IDR 168.00	530.60K
2026-07-22	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	56.40K
2026-07-21	IDR 169.00	0.00%	IDR 170.00	IDR 170.00	IDR 169.00	38.40K
2026-07-20	IDR 169.00	-0.59%	IDR 170.00	IDR 171.00	IDR 168.00	227.30K
2026-07-17	IDR 170.00	+1.19%	IDR 168.00	IDR 170.00	IDR 167.00	195.20K
2026-07-16	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 167.00	177.50K
2026-07-15	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 168.00	90.50K
2026-07-14	IDR 169.00	+0.60%	IDR 169.00	IDR 170.00	IDR 167.00	118.90K
2026-07-13	IDR 168.00	-1.18%	IDR 170.00	IDR 170.00	IDR 168.00	60.60K
2026-07-10	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 167.00	124.00K
2026-07-09	IDR 169.00	0.00%	IDR 169.00	IDR 170.00	IDR 168.00	50.60K
2026-07-08	IDR 169.00	+0.60%	IDR 170.00	IDR 170.00	IDR 167.00	58.40K
2026-07-07	IDR 168.00	0.00%	IDR 168.00	IDR 169.00	IDR 167.00	92.40K
2026-07-06	IDR 168.00	-1.18%	IDR 169.00	IDR 170.00	IDR 167.00	91.90K
2026-07-03	IDR 170.00	+0.59%	IDR 171.00	IDR 171.00	IDR 168.00	100.50K
2026-07-02	IDR 169.00	+0.60%	IDR 169.00	IDR 170.00	IDR 168.00	182.20K
2026-07-01	IDR 168.00	-0.59%	IDR 170.00	IDR 170.00	IDR 168.00	25.50K
2026-06-30	IDR 169.00	-0.59%	IDR 169.00	IDR 170.00	IDR 166.00	138.90K
2026-06-29	IDR 170.00	+1.19%	IDR 168.00	IDR 170.00	IDR 168.00	49.60K
2026-06-26	IDR 168.00	-0.59%	IDR 171.00	IDR 171.00	IDR 166.00	139.00K
2026-06-25	IDR 169.00	+0.60%	IDR 167.00	IDR 170.00	IDR 167.00	52.80K
2026-06-24	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 168.00	101.60K
2026-06-23	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 167.00	56.70K
2026-06-22	IDR 170.00	+3.66%	IDR 163.00	IDR 171.00	IDR 163.00	372.80K
2026-06-19	IDR 164.00	+2.50%	IDR 161.00	IDR 164.00	IDR 158.00	131.50K
2026-06-18	IDR 160.00	-0.62%	IDR 162.00	IDR 162.00	IDR 160.00	11.90K
2026-06-17	IDR 161.00	-1.23%	IDR 164.00	IDR 164.00	IDR 160.00	118.90K
2026-06-15	IDR 163.00	+3.16%	IDR 159.00	IDR 165.00	IDR 158.00	195.20K
2026-06-12	IDR 158.00	0.00%	IDR 155.00	IDR 167.00	IDR 147.00	1.07M
2026-06-11	IDR 158.00	-3.07%	IDR 161.00	IDR 171.00	IDR 145.00	616.10K
2026-06-10	IDR 163.00	-0.61%	IDR 165.00	IDR 165.00	IDR 155.00	132.80K
2026-06-09	IDR 164.00	+5.81%	IDR 151.00	IDR 164.00	IDR 150.00	374.20K
2026-06-08	IDR 155.00	-1.90%	IDR 158.00	IDR 158.00	IDR 150.00	138.50K
2026-06-05	IDR 158.00	-2.47%	IDR 160.00	IDR 170.00	IDR 143.00	527.70K
2026-06-04	IDR 162.00	-5.26%	IDR 171.00	IDR 172.00	IDR 162.00	684.80K
2026-06-03	IDR 171.00	-1.72%	IDR 174.00	IDR 174.00	IDR 170.00	132.40K
2026-06-02	IDR 174.00	+1.16%	IDR 172.00	IDR 175.00	IDR 171.00	110.80K
2026-05-29	IDR 172.00	+0.58%	IDR 172.00	IDR 180.00	IDR 169.00	163.90K
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	+1.18%	IDR 170.00	IDR 172.00	IDR 170.00	65.30K
2026-05-25	IDR 169.00	-1.17%	IDR 173.00	IDR 173.00	IDR 168.00	235.50K