Stock listing
IDX:EKAD PT Ekadharma International Tbk Saham
Follow PT Ekadharma International Tbk into a list and get an email when it puts out news.
Share price · IDX:EKAD
316.00 IDR +8.00 (+2.6%)
Close on Nov 2, 2026
- Day range
- 304.00 – 320.00 IDRNov 2, 2026
- Volume
- 864,600 sharesNov 2, 2026
- Market cap
- 1.10T IDRAt the close on Nov 2, 2026 · price × 3.49B shares outstanding
- 52-week range
- 143.00 – 466.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 4.46B IDRMedian day 3.61M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:EKAD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 316.00 | +8.00 | +2.6% | 306.00 | 320.00 | 304.00 | 864,600 | |
| 308.00 | -4.00 | -1.3% | 330.00 | 330.00 | 298.00 | 2,052,200 | |
| 312.00 | -6.00 | -1.9% | 318.00 | 320.00 | 308.00 | 801,600 | |
| 318.00 | +2.00 | +0.6% | 316.00 | 322.00 | 308.00 | 597,700 | |
| 316.00 | -12.00 | -3.7% | 334.00 | 334.00 | 312.00 | 2,170,100 | |
| 328.00 | 0.00 | 0.0% | 336.00 | 340.00 | 322.00 | 991,600 | |
| 328.00 | +16.00 | +5.1% | 314.00 | 344.00 | 312.00 | 1,572,300 | |
| 312.00 | +16.00 | +5.4% | 294.00 | 318.00 | 290.00 | 2,702,100 | |
| 296.00 | -4.00 | -1.3% | 310.00 | 310.00 | 294.00 | 2,392,500 | |
| 300.00 | +12.00 | +4.2% | 268.00 | 314.00 | 268.00 | 4,423,700 | |
| 288.00 | -20.00 | -6.5% | 288.00 | 288.00 | 288.00 | 696,300 | |
| 308.00 | -54.00 | -14.9% | 344.00 | 344.00 | 308.00 | 7,116,400 | |
| 362.00 | -10.00 | -2.7% | 372.00 | 378.00 | 360.00 | 3,027,800 | |
| 372.00 | 0.00 | 0.0% | 372.00 | 380.00 | 368.00 | 1,575,100 | |
| 372.00 | +8.00 | +2.2% | 364.00 | 378.00 | 352.00 | 5,202,300 | |
| 364.00 | -12.00 | -3.2% | 376.00 | 382.00 | 364.00 | 2,279,600 | |
| 376.00 | -4.00 | -1.1% | 382.00 | 388.00 | 370.00 | 2,023,000 | |
| 380.00 | -2.00 | -0.5% | 382.00 | 400.00 | 380.00 | 4,597,300 | |
| 382.00 | -6.00 | -1.5% | 388.00 | 392.00 | 380.00 | 2,274,400 | |
| 388.00 | +2.00 | +0.5% | 392.00 | 392.00 | 380.00 | 1,597,600 | |
| 386.00 | +16.00 | +4.3% | 370.00 | 392.00 | 370.00 | 3,514,200 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 374.00 | 360.00 | 2,259,900 | |
| 370.00 | -4.00 | -1.1% | 374.00 | 380.00 | 368.00 | 3,243,200 | |
| 374.00 | -12.00 | -3.1% | 388.00 | 392.00 | 366.00 | 3,912,700 | |
| 386.00 | +22.00 | +6.0% | 350.00 | 406.00 | 350.00 | 9,499,300 | |
| 364.00 | -28.00 | -7.1% | 378.00 | 384.00 | 362.00 | 4,275,900 | |
| 392.00 | -4.00 | -1.0% | 398.00 | 400.00 | 390.00 | 2,542,400 | |
| 396.00 | -2.00 | -0.5% | 400.00 | 406.00 | 396.00 | 2,858,400 | |
| 398.00 | +2.00 | +0.5% | 396.00 | 402.00 | 386.00 | 4,332,600 | |
| 396.00 | -4.00 | -1.0% | 404.00 | 408.00 | 394.00 | 3,565,100 | |
| 400.00 | +2.00 | +0.5% | 398.00 | 414.00 | 390.00 | 6,236,000 | |
| 398.00 | -4.00 | -1.0% | 404.00 | 406.00 | 396.00 | 2,987,200 | |
| 402.00 | +6.00 | +1.5% | 396.00 | 406.00 | 390.00 | 3,709,600 | |
| 396.00 | -6.00 | -1.5% | 400.00 | 414.00 | 396.00 | 3,661,000 | |
| 402.00 | -10.00 | -2.4% | 412.00 | 414.00 | 398.00 | 4,113,600 | |
| 412.00 | +6.00 | +1.5% | 406.00 | 436.00 | 400.00 | 8,668,700 | |
| 406.00 | -16.00 | -3.8% | 426.00 | 430.00 | 400.00 | 5,563,300 | |
| 422.00 | -4.00 | -0.9% | 430.00 | 450.00 | 416.00 | 18,120,000 | |
| 426.00 | -16.00 | -3.6% | 442.00 | 444.00 | 422.00 | 10,188,700 | |
| 442.00 | -8.00 | -1.8% | 458.00 | 464.00 | 432.00 | 58,311,800 | |
| 450.00 | +76.00 | +20.3% | 374.00 | 458.00 | 348.00 | 99,149,300 | |
| 374.00 | -26.00 | -6.5% | 400.00 | 406.00 | 368.00 | 18,894,000 | |
| 400.00 | -14.00 | -3.4% | 414.00 | 416.00 | 398.00 | 13,947,100 | |
| 414.00 | +2.00 | +0.5% | 414.00 | 416.00 | 400.00 | 7,602,900 | |
| 412.00 | +2.00 | +0.5% | 416.00 | 418.00 | 402.00 | 7,076,600 | |
| 410.00 | -8.00 | -1.9% | 404.00 | 444.00 | 400.00 | 13,734,200 | |
| 418.00 | -4.00 | -0.9% | 420.00 | 422.00 | 370.00 | 21,246,100 | |
| 422.00 | 0.00 | 0.0% | 422.00 | 422.00 | 422.00 | 0 | |
| 422.00 | +36.00 | +9.3% | 404.00 | 466.00 | 388.00 | 106,085,600 | |
| 386.00 | 0.00 | 0.0% | 386.00 | 386.00 | 386.00 | 0 | |
| 386.00 | +76.00 | +24.5% | 310.00 | 386.00 | 306.00 | 65,027,600 | |
| 310.00 | +2.00 | +0.6% | 308.00 | 312.00 | 302.00 | 5,337,800 | |
| 308.00 | +6.00 | +2.0% | 302.00 | 316.00 | 300.00 | 14,196,300 | |
| 302.00 | -12.00 | -3.8% | 314.00 | 314.00 | 290.00 | 8,105,200 | |
| 314.00 | -2.00 | -0.6% | 316.00 | 328.00 | 294.00 | 27,230,900 | |
| 316.00 | 0.00 | 0.0% | 316.00 | 316.00 | 316.00 | 0 | |
| 316.00 | +16.00 | +5.3% | 326.00 | 368.00 | 312.00 | 94,656,600 | |
| 300.00 | +60.00 | +25.0% | 300.00 | 300.00 | 280.00 | 43,258,700 | |
| 240.00 | +62.00 | +34.8% | 176.00 | 240.00 | 173.00 | 12,097,900 | |
| 178.00 | 0.00 | 0.0% | 178.00 | 179.00 | 176.00 | 79,300 | |
| 178.00 | -1.00 | -0.6% | 179.00 | 179.00 | 172.00 | 210,800 | |
| 179.00 | +5.00 | +2.9% | 174.00 | 180.00 | 174.00 | 418,000 | |
| 174.00 | +3.00 | +1.8% | 172.00 | 174.00 | 170.00 | 382,800 | |
| 171.00 | -1.00 | -0.6% | 172.00 | 172.00 | 170.00 | 130,300 | |
| 172.00 | +2.00 | +1.2% | 170.00 | 173.00 | 169.00 | 146,000 | |
| 170.00 | 0.00 | 0.0% | 171.00 | 171.00 | 168.00 | 44,800 |
- Ticker
- IDX:EKAD
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 308.00 (-1.3%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 380.00 (-0.5%) on Oct 8, 2026
Public Expose Report Disclosure - Incidentil
Sep 9, 2026
Closed 426.00 (-3.6%) on Sep 9, 2026
Public Expose Material Submission - Incidentil
Sep 7, 2026
Closed 450.00 (+20.3%) on Sep 7, 2026
General Announcement Public Expose - Incidentil
Sep 4, 2026
Closed 374.00 (-6.5%) on Sep 4, 2026
Explanation on Request for Explanation of the Exchange
Aug 20, 2026
Closed 308.00 (+2.0%) on Aug 20, 2026
Disclosure regarding the signing of a Letter of Intent for Equity Acquisition between PT. Ekadharma Inti Perkasa, as the majority shareholder of PT. Ekadharma International Tbk, and Fujian Youyi Adhesive Tape Group Co., Ltd.
Aug 12, 2026
Closed 240.00 (+34.8%) on Aug 12, 2026
Report of ownership or any changes in share ownership of public companies
Jul 4, 2026
Closed 168.00 (-1.2%) on Jul 6, 2026
Public Expose Report Disclosure - Annual
May 28, 2026
Closed 172.00 (+0.6%) on May 29, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 26, 2026
Closed 171.00 (+1.2%) on May 26, 2026
PT Ekadharma International Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ekadharma International Tbk.