Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.72 +46.33 (+0.92%) Dow
38,227.93 +324.64 (+0.86%) Nasdaq
15,834.56 +229.08 (+1.47%) Bitcoin USD
59,203.55 +277.58 (+0.47%) CMC Crypto 200
1,277.12 +6.38 (+0.50%)
PT Ekadharma International Tbk (EKAD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:40PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 116,800 |
| 30 Apr 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 184,800 |
| 29 Apr 2024 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 286,200 |
| 26 Apr 2024 | 236.00 | 240.00 | 230.00 | 234.00 | 234.00 | 180,900 |
| 25 Apr 2024 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 181,600 |
| 24 Apr 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 230.00 | 374,100 |
| 23 Apr 2024 | 242.00 | 242.00 | 232.00 | 240.00 | 240.00 | 471,500 |
| 22 Apr 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 121,600 |
| 19 Apr 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 94,000 |
| 18 Apr 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 67,500 |
| 17 Apr 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 81,800 |
| 16 Apr 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 373,200 |
| 05 Apr 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 192,800 |
| 04 Apr 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 74,100 |
| 03 Apr 2024 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 228,800 |
| 02 Apr 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 142,500 |
| 01 Apr 2024 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 201,600 |
| 28 Mar 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 130,600 |
| 27 Mar 2024 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 51,900 |
| 26 Mar 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 633,300 |
| 25 Mar 2024 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 619,600 |
| 22 Mar 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 40,100 |
| 21 Mar 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 59,900 |
| 20 Mar 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 107,200 |
| 19 Mar 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 101,200 |
| 18 Mar 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 48,500 |
| 15 Mar 2024 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 265,600 |
| 14 Mar 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 204,400 |
| 13 Mar 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 250,800 |
| 08 Mar 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 406,400 |
| 07 Mar 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 17,000 |
| 06 Mar 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 79,600 |
| 05 Mar 2024 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 333,800 |
| 04 Mar 2024 | 254.00 | 258.00 | 252.00 | 254.00 | 254.00 | 172,600 |
| 01 Mar 2024 | 254.00 | 254.00 | 252.00 | 254.00 | 254.00 | 39,800 |
| 29 Feb 2024 | 254.00 | 254.00 | 248.00 | 254.00 | 254.00 | 89,700 |
| 28 Feb 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 43,400 |
| 27 Feb 2024 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 135,900 |
| 26 Feb 2024 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 69,200 |
| 23 Feb 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 100,600 |
| 22 Feb 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 95,000 |
| 21 Feb 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 145,500 |
| 20 Feb 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 88,300 |
| 19 Feb 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 70,700 |
| 16 Feb 2024 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 83,000 |
| 15 Feb 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 63,500 |
| 13 Feb 2024 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 445,700 |
| 12 Feb 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 160,100 |
| 07 Feb 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 254,700 |
| 06 Feb 2024 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 635,800 |
| 05 Feb 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 244,700 |
| 02 Feb 2024 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 763,700 |
| 01 Feb 2024 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 160,900 |
| 31 Jan 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 565,100 |
| 30 Jan 2024 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 337,400 |
| 29 Jan 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 94,600 |
| 26 Jan 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,164,700 |
| 25 Jan 2024 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 46,200 |
| 24 Jan 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 437,200 |
| 23 Jan 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 252,100 |
| 22 Jan 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 102,700 |
| 19 Jan 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 60,400 |
| 18 Jan 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 14,800 |
| 17 Jan 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 94,800 |
| 16 Jan 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 47,700 |
| 15 Jan 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 249,300 |
| 12 Jan 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 72,100 |
| 11 Jan 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 55,300 |
| 10 Jan 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 149,600 |
| 09 Jan 2024 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 443,100 |
| 08 Jan 2024 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | 128,400 |
| 05 Jan 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 160,100 |
| 04 Jan 2024 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 93,400 |
| 03 Jan 2024 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 86,500 |
| 02 Jan 2024 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 294,900 |
| 29 Dec 2023 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 596,900 |
| 28 Dec 2023 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 133,800 |
| 27 Dec 2023 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 327,600 |
| 22 Dec 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 98,200 |
| 21 Dec 2023 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 50,900 |
| 20 Dec 2023 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 84,100 |
| 19 Dec 2023 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 65,800 |
| 18 Dec 2023 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 133,600 |
| 15 Dec 2023 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 153,200 |
| 14 Dec 2023 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 139,200 |
| 13 Dec 2023 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 70,300 |
| 12 Dec 2023 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 34,300 |
| 11 Dec 2023 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 264,700 |
| 08 Dec 2023 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 147,500 |
| 07 Dec 2023 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | 221,200 |
| 06 Dec 2023 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 32,900 |
| 05 Dec 2023 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 122,100 |
| 04 Dec 2023 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 110,400 |
| 01 Dec 2023 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | 57,300 |
| 30 Nov 2023 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 67,300 |
| 29 Nov 2023 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 30,900 |
| 28 Nov 2023 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 214,600 |
| 27 Nov 2023 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 68,100 |
| 24 Nov 2023 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 80,400 |
| 23 Nov 2023 | 246.00 | 248.00 | 244.00 | 248.00 | 248.00 | 29,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.