Efek Terdaftar

Ekadharma International Tbk, PT

Security name
Ekadharma International Tbk
Issuer
Ekadharma International Tbk, PT
ISIN Code
ID1000104805
Short Code
EKAD
Type
Saham Biasa
Listing Date
06 September 1999
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
698,775,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
19 Oktober 2006
Activity Sector
CHEMICALS
Number of Securities
698,775,000 (Total)
As of 18 May 2021
99.08% Scripless = 692,342,295.000
Local Percentage
94.05%
Foreign Percentage
5.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 915 900 915 780 70,840,000 61
28 May 2020 0 920 910 920 953 87,552,500 101
29 May 2020 0 925 915 925 1,592 146,575,500 87
02 Jun 2020 0 950 920 950 2,451 230,266,000 127
03 Jun 2020 0 980 955 980 7,953 766,228,000 294
04 Jun 2020 0 1,010 985 1,000 6,631 663,633,000 322
05 Jun 2020 0 1,015 995 1,000 9,016 904,289,000 307
08 Jun 2020 0 1,010 1,000 1,000 4,346 436,143,000 292
09 Jun 2020 0 1,010 995 1,000 4,876 489,156,500 258
10 Jun 2020 0 1,005 990 1,000 3,081 307,503,000 181
11 Jun 2020 0 1,000 985 990 3,184 316,019,500 182
12 Jun 2020 0 995 935 995 1,940 186,755,500 180
15 Jun 2020 0 1,000 985 995 1,624 161,112,500 103
16 Jun 2020 0 1,005 995 995 3,824 380,958,000 160
17 Jun 2020 0 1,000 990 1,000 1,203 119,673,500 100
18 Jun 2020 0 1,000 990 1,000 1,248 124,146,000 104
19 Jun 2020 0 1,000 995 1,000 478 47,670,500 85
22 Jun 2020 0 1,000 995 995 1,102 109,964,500 90
23 Jun 2020 0 1,000 990 995 746 74,285,000 102
25 Jun 2020 0 1,095 995 1,055 5,048 515,348,500 377
26 Jun 2020 0 1,060 1,010 1,040 2,357 244,070,000 271
29 Jun 2020 0 1,050 1,035 1,035 2,488 258,498,500 159
30 Jun 2020 0 1,040 1,035 1,035 2,535 262,574,500 124
01 Jul 2020 0 1,080 1,030 1,080 6,836 724,852,500 299
02 Jul 2020 0 1,100 1,060 1,065 6,746 727,408,000 318
03 Jul 2020 0 1,090 1,055 1,055 3,492 372,245,000 243
06 Jul 2020 0 1,090 1,055 1,075 1,533 165,156,000 177
07 Jul 2020 0 1,085 1,075 1,075 1,791 193,080,000 154
08 Jul 2020 0 1,090 1,070 1,085 1,964 212,616,500 187
09 Jul 2020 0 1,100 1,085 1,095 3,464 379,891,500 204
10 Jul 2020 0 1,100 1,045 1,080 3,360 360,028,500 336
13 Jul 2020 0 1,110 1,085 1,100 3,869 425,062,500 207
14 Jul 2020 0 1,190 1,100 1,160 4,691 540,540,000 387
15 Jul 2020 0 1,175 1,155 1,170 5,642 658,094,500 326
16 Jul 2020 0 1,180 1,155 1,165 2,299 267,187,000 240
17 Jul 2020 0 1,295 1,165 1,230 7,130 867,298,000 576
20 Jul 2020 0 1,300 1,245 1,300 12,651 1,627,440,000 803
21 Jul 2020 0 1,380 1,310 1,380 20,407 2,775,649,000 1,064
22 Jul 2020 0 1,375 1,290 1,315 34,424 4,570,811,500 1,532
23 Jul 2020 0 1,315 1,250 1,260 17,326 2,203,158,000 1,056
24 Jul 2020 0 1,295 1,230 1,240 11,815 1,469,625,000 822
27 Jul 2020 0 1,275 1,240 1,260 7,070 889,819,000 466
28 Jul 2020 0 1,285 1,230 1,250 3,382 422,506,000 370
29 Jul 2020 0 1,250 1,220 1,235 3,865 475,245,500 430
30 Jul 2020 0 1,240 1,215 1,235 3,381 413,880,500 318
03 Aug 2020 0 1,265 1,150 1,220 12,221 1,466,946,000 856
04 Aug 2020 0 1,230 1,185 1,230 3,411 411,935,000 355
05 Aug 2020 0 1,250 1,220 1,245 5,130 634,426,500 398
06 Aug 2020 0 1,255 1,240 1,245 4,438 552,807,500 297
07 Aug 2020 0 1,255 1,220 1,245 5,080 625,741,500 350
10 Aug 2020 0 1,250 1,230 1,235 4,642 574,555,500 339
11 Aug 2020 0 1,245 1,225 1,230 3,245 400,388,000 335
12 Aug 2020 0 1,240 1,220 1,230 3,251 399,846,500 330
13 Aug 2020 0 1,240 1,230 1,235 2,744 338,284,000 186
14 Aug 2020 0 1,240 1,225 1,235 2,801 344,101,000 290
18 Aug 2020 0 1,295 1,240 1,295 13,873 1,768,104,500 707
19 Aug 2020 0 1,315 1,265 1,275 7,890 1,010,415,500 565
24 Aug 2020 0 1,295 1,265 1,275 5,138 655,463,000 647
25 Aug 2020 0 1,280 1,260 1,280 6,142 779,742,500 495
26 Aug 2020 0 1,335 1,280 1,305 8,005 1,037,008,000 512
27 Aug 2020 0 1,330 1,285 1,295 12,208 1,590,418,000 854
28 Aug 2020 0 1,310 1,295 1,295 12,304 1,600,253,000 579
31 Aug 2020 0 1,305 1,270 1,280 11,018 1,422,353,000 700
01 Sep 2020 0 1,275 1,230 1,260 7,845 986,805,000 635
02 Sep 2020 0 1,285 1,250 1,265 4,252 535,726,500 376
03 Sep 2020 0 1,275 1,255 1,255 3,226 407,987,500 336
04 Sep 2020 0 1,255 1,225 1,250 2,880 357,385,500 377
07 Sep 2020 0 1,280 1,250 1,270 4,404 559,662,000 348
08 Sep 2020 0 1,285 1,270 1,280 3,642 466,725,000 338
09 Sep 2020 0 1,280 1,255 1,255 4,335 548,084,500 441
10 Sep 2020 0 1,255 1,170 1,170 14,075 1,652,365,000 1,128
11 Sep 2020 0 1,280 1,090 1,240 12,191 1,460,391,500 968
14 Sep 2020 0 1,270 1,240 1,250 3,523 441,766,000 402
15 Sep 2020 0 1,250 1,200 1,235 1,793 221,986,000 241
17 Sep 2020 0 1,240 1,225 1,225 2,130 262,011,500 205
18 Sep 2020 0 1,240 1,225 1,230 1,458 179,905,500 126
21 Sep 2020 0 1,240 1,230 1,230 2,433 300,023,000 172
22 Sep 2020 0 1,225 1,190 1,220 4,644 560,635,500 337
23 Sep 2020 0 1,225 1,195 1,210 4,020 487,142,500 267
24 Sep 2020 0 1,205 1,195 1,200 3,432 410,669,500 207
25 Sep 2020 0 1,230 1,195 1,220 1,861 224,865,500 184
28 Sep 2020 0 1,230 1,200 1,220 355 43,098,500 102
29 Sep 2020 0 1,220 1,210 1,220 491 59,694,000 88
30 Sep 2020 0 1,225 1,175 1,200 3,347 399,451,000 259
01 Oct 2020 0 1,215 1,195 1,210 527 63,582,500 120
02 Oct 2020 0 1,215 1,205 1,205 805 97,254,500 149
05 Oct 2020 0 1,210 1,195 1,205 1,037 124,979,000 199
06 Oct 2020 0 1,250 1,210 1,240 2,671 328,270,500 248
07 Oct 2020 0 1,250 1,240 1,245 1,678 208,657,500 142
08 Oct 2020 0 1,255 1,245 1,250 1,360 170,098,000 166
09 Oct 2020 0 1,255 1,240 1,255 860 107,457,500 138
12 Oct 2020 0 1,265 1,255 1,265 2,229 281,419,500 217
13 Oct 2020 0 1,275 1,260 1,270 2,290 290,467,000 293
14 Oct 2020 0 1,280 1,270 1,275 2,854 363,623,000 245
15 Oct 2020 0 1,280 1,270 1,270 2,535 322,767,500 200
16 Oct 2020 0 1,270 1,250 1,265 2,021 255,111,000 156
19 Oct 2020 0 1,275 1,260 1,270 1,253 158,382,000 145
21 Oct 2020 0 1,270 1,265 1,265 1,037 131,403,500 101
22 Oct 2020 0 1,265 1,260 1,260 1,016 128,276,000 131
23 Oct 2020 0 1,270 1,260 1,265 1,810 229,058,500 119
26 Oct 2020 0 1,265 1,260 1,265 1,239 156,612,000 141
27 Oct 2020 0 1,270 1,260 1,265 1,635 206,620,500 157
02 Nov 2020 0 1,265 1,250 1,260 5,093 639,902,500 281
03 Nov 2020 0 1,260 1,255 1,260 1,317 165,440,000 99
04 Nov 2020 0 1,260 1,255 1,255 1,596 200,654,500 129
05 Nov 2020 0 1,265 1,250 1,265 1,698 214,122,000 189
06 Nov 2020 0 1,275 1,260 1,270 4,276 541,515,000 246
09 Nov 2020 0 1,275 1,260 1,265 2,988 378,007,000 325
10 Nov 2020 0 1,275 1,260 1,275 3,015 382,738,500 240
11 Nov 2020 0 1,275 1,265 1,270 2,754 349,896,500 221
12 Nov 2020 0 1,270 1,260 1,260 2,380 300,324,500 168
13 Nov 2020 0 1,270 1,255 1,265 1,993 250,850,000 183
16 Nov 2020 0 1,270 1,260 1,270 1,774 224,536,500 190
17 Nov 2020 0 1,270 1,255 1,260 4,223 532,635,500 309
18 Nov 2020 0 1,265 1,255 1,260 4,049 510,786,000 227
19 Nov 2020 0 1,265 1,255 1,265 3,172 399,864,000 253
20 Nov 2020 0 1,280 1,260 1,260 4,720 596,542,500 309
23 Nov 2020 0 1,310 1,260 1,295 7,517 971,569,000 531
24 Nov 2020 0 1,310 1,290 1,295 3,914 507,362,000 367
25 Nov 2020 0 1,310 1,285 1,290 5,076 658,228,500 393
26 Nov 2020 0 1,300 1,290 1,295 2,689 347,569,000 182
27 Nov 2020 0 1,300 1,290 1,290 5,310 685,393,500 313
30 Nov 2020 0 1,295 1,250 1,275 6,219 797,626,000 548
01 Dec 2020 0 1,305 1,275 1,285 3,857 497,145,000 299
02 Dec 2020 0 1,290 1,280 1,285 2,472 318,274,000 177
03 Dec 2020 0 1,290 1,280 1,290 2,148 276,097,500 196
04 Dec 2020 0 1,290 1,280 1,290 1,527 196,464,000 194
07 Dec 2020 0 1,295 1,275 1,290 5,720 734,902,500 402
08 Dec 2020 0 1,295 1,280 1,285 2,780 357,938,500 258
10 Dec 2020 0 1,295 1,285 1,290 1,849 238,227,500 189
11 Dec 2020 0 1,290 1,250 1,280 5,129 654,640,500 409
14 Dec 2020 0 1,290 1,275 1,280 2,755 352,855,000 251
15 Dec 2020 0 1,280 1,270 1,275 3,206 408,079,500 206
16 Dec 2020 0 1,280 1,270 1,275 2,099 267,879,000 228
17 Dec 2020 0 1,280 1,270 1,270 1,866 237,401,000 191
18 Dec 2020 0 1,280 1,270 1,275 2,311 294,462,500 208
21 Dec 2020 0 1,280 1,265 1,270 4,806 610,887,000 380
22 Dec 2020 0 1,275 1,240 1,260 6,321 796,076,000 549
23 Dec 2020 0 1,280 1,250 1,280 2,094 264,419,000 255
28 Dec 2020 0 1,300 1,275 1,280 6,049 776,346,500 381
29 Dec 2020 0 1,290 1,265 1,265 5,248 672,314,500 280
30 Dec 2020 0 1,270 1,250 1,260 6,363 803,005,500 253
04 Jan 2021 0 1,280 1,255 1,275 2,160 273,862,000 244
05 Jan 2021 0 1,285 1,270 1,275 1,450 185,050,500 186
06 Jan 2021 0 1,280 1,260 1,265 3,413 433,700,000 230
07 Jan 2021 0 1,275 1,265 1,265 2,780 352,940,000 252
08 Jan 2021 0 1,265 1,255 1,255 6,262 787,643,000 433
11 Jan 2021 0 1,270 1,255 1,265 2,179 275,314,000 236
12 Jan 2021 0 1,280 1,260 1,270 2,017 255,577,500 218
13 Jan 2021 0 1,275 1,260 1,265 2,769 350,579,500 232
14 Jan 2021 0 1,265 1,255 1,260 3,693 465,424,500 216
15 Jan 2021 0 1,265 1,255 1,255 2,794 352,009,000 245
18 Jan 2021 0 1,260 1,250 1,255 3,141 393,871,000 271
19 Jan 2021 0 1,255 1,240 1,250 2,524 315,396,500 270
20 Jan 2021 0 1,270 1,250 1,265 1,723 217,708,500 155
21 Jan 2021 0 1,275 1,260 1,265 1,828 231,436,500 168
22 Jan 2021 0 1,270 1,255 1,260 1,289 162,836,500 180
25 Jan 2021 0 1,265 1,230 1,235 7,000 866,579,500 523
26 Jan 2021 0 1,255 1,225 1,225 3,596 442,114,000 260
27 Jan 2021 0 1,230 1,210 1,220 2,198 267,302,500 281
28 Jan 2021 0 1,235 1,215 1,215 3,370 413,571,500 228
29 Jan 2021 0 1,225 1,180 1,180 3,803 456,169,500 405
01 Feb 2021 0 1,195 1,135 1,185 3,368 393,364,000 455
02 Feb 2021 0 1,220 1,185 1,190 2,776 330,881,500 269
03 Feb 2021 0 1,235 1,190 1,220 1,568 190,698,500 140
04 Feb 2021 0 1,230 1,205 1,220 1,073 130,393,000 162
05 Feb 2021 0 1,230 1,215 1,225 1,306 159,755,500 154
08 Feb 2021 0 1,235 1,225 1,235 1,713 211,231,000 162
09 Feb 2021 0 1,245 1,230 1,230 1,220 150,622,500 133
10 Feb 2021 0 1,255 1,235 1,245 2,651 330,651,500 272
11 Feb 2021 0 1,260 1,245 1,250 1,317 164,433,500 207
15 Feb 2021 0 1,255 1,230 1,240 3,298 410,783,500 299
16 Feb 2021 0 1,245 1,235 1,235 2,422 299,674,500 211
17 Feb 2021 0 1,240 1,225 1,225 982 120,866,500 176
18 Feb 2021 0 1,230 1,220 1,225 967 118,538,500 155
19 Feb 2021 0 1,230 1,210 1,220 969 118,244,000 136
22 Feb 2021 0 1,270 1,215 1,220 3,684 449,231,000 206
23 Feb 2021 0 1,220 1,215 1,220 1,987 242,082,000 161
24 Feb 2021 0 1,220 1,215 1,220 769 93,579,500 152
25 Feb 2021 0 1,220 1,210 1,215 1,861 225,998,500 172
26 Feb 2021 0 1,215 1,190 1,200 4,549 544,591,000 424
01 Mar 2021 0 1,210 1,190 1,195 3,998 478,440,500 303
02 Mar 2021 0 1,210 1,195 1,205 1,352 163,053,500 124
03 Mar 2021 0 1,210 1,195 1,200 1,197 143,795,000 175
04 Mar 2021 0 1,220 1,195 1,215 862 103,964,000 153
05 Mar 2021 0 1,215 1,200 1,205 867 104,661,000 118
08 Mar 2021 0 1,220 1,205 1,220 1,425 172,949,500 129
09 Mar 2021 0 1,225 1,210 1,210 1,163 140,971,500 145
10 Mar 2021 0 1,220 1,200 1,200 1,006 121,212,500 158
12 Mar 2021 0 1,220 1,200 1,205 1,358 164,156,000 141
15 Mar 2021 0 1,220 1,205 1,210 566 68,666,500 93
16 Mar 2021 0 1,220 1,210 1,215 1,141 138,586,000 78
17 Mar 2021 0 1,235 1,210 1,220 835 102,008,500 101
18 Mar 2021 0 1,230 1,220 1,225 760 92,949,500 103
19 Mar 2021 0 1,230 1,220 1,225 839 102,846,500 105
22 Mar 2021 0 1,235 1,220 1,235 994 122,442,500 133
23 Mar 2021 0 1,240 1,235 1,240 1,689 208,824,500 115
24 Mar 2021 0 1,245 1,220 1,230 1,103 135,958,000 159
25 Mar 2021 0 1,230 1,215 1,215 787 95,921,500 150
26 Mar 2021 0 1,235 1,215 1,230 334 40,858,000 87
29 Mar 2021 0 1,235 1,225 1,230 1,012 124,361,500 102
30 Mar 2021 0 1,240 1,225 1,225 465 57,063,000 104
31 Mar 2021 0 1,235 1,205 1,220 1,541 187,633,000 189
01 Apr 2021 0 1,230 1,215 1,225 837 102,470,000 85
05 Apr 2021 0 1,230 1,220 1,225 801 98,258,000 104
07 Apr 2021 0 1,230 1,220 1,225 898 109,992,500 106
08 Apr 2021 0 1,245 1,220 1,235 817 100,532,000 122
09 Apr 2021 0 1,240 1,220 1,235 360 44,425,000 68
12 Apr 2021 0 1,240 1,220 1,225 2,022 247,963,500 166
13 Apr 2021 0 1,245 1,220 1,235 1,611 198,889,500 185
14 Apr 2021 0 1,245 1,235 1,235 1,620 200,709,500 154
15 Apr 2021 0 1,285 1,235 1,250 5,174 650,622,500 758
16 Apr 2021 0 1,275 1,240 1,270 2,221 279,373,000 349
19 Apr 2021 0 1,380 1,270 1,315 7,299 950,881,500 679
20 Apr 2021 0 1,315 1,275 1,295 3,130 404,653,500 238
21 Apr 2021 0 1,300 1,270 1,295 5,093 657,428,500 331
22 Apr 2021 0 1,320 1,285 1,290 2,185 283,980,500 292
23 Apr 2021 0 1,295 1,285 1,285 1,621 208,480,000 168
26 Apr 2021 0 1,310 1,285 1,290 1,249 162,268,500 190
27 Apr 2021 0 1,290 1,280 1,285 2,466 316,722,500 164
28 Apr 2021 0 1,300 1,285 1,290 1,056 136,042,000 144
29 Apr 2021 0 1,300 1,285 1,295 762 98,381,500 122
30 Apr 2021 0 1,300 1,275 1,290 1,258 161,672,000 153
03 May 2021 0 1,305 1,285 1,290 1,144 147,824,000 249
04 May 2021 0 1,290 1,280 1,285 741 95,192,500 147
05 May 2021 0 1,300 1,280 1,295 1,317 169,884,500 102
06 May 2021 0 1,300 1,290 1,295 1,161 150,091,000 107
07 May 2021 0 1,300 1,290 1,295 1,087 140,971,000 167
10 May 2021 0 1,300 1,290 1,300 2,326 301,201,500 235
17 May 2021 0 1,305 1,250 1,270 4,988 637,407,000 391
18 May 2021 0 1,280 1,245 1,270 2,396 302,554,000 177

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 EKAD : 35 IDR) 31 Aug 2020 02 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Cash Dividend (1 EKAD : 30 IDR) 28 May 2019 31 May 2019 21 Jun 2019 Active
Proxy Voting   - 25 Apr 2019 20 May 2019 Active
Cash Dividend (1 EKAD : 18 IDR) 24 May 2018 30 May 2018 20 Jun 2018 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Cash Dividend (1 EKAD : 16 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 EKAD : 10 IDR) 31 May 2016 03 Jun 2016 24 Jun 2016 Active
Proxy Voting   - 29 Apr 2016 24 May 2016 Active
Cash Dividend (1 EKAD : 9 IDR) 25 Jun 2015 30 Jun 2015 22 Jul 2015 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Cash Dividend (1 EKAD : 9 IDR) 16 Jun 2014 19 Jun 2014 03 Jul 2014 Active
Proxy Voting   - 06 May 2014 22 May 2014 Active
Cash Dividend (1 EKAD : 8 IDR) 21 Jun 2013 26 Jun 2013 10 Jul 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Cash Dividend (1 EKAD : 7 IDR) 12 Jul 2012 17 Jul 2012 31 Jul 2012 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Cash Dividend (1 EKAD : 8 IDR) 17 Jun 2011 22 Jun 2011 07 Jul 2011 Active
Stock Dividend (4 EKAD : 1 EKAD ) - 22 Jun 2011 07 Jul 2011 Active
Proxy Voting   - 10 May 2011 26 May 2011 Active
Cash Dividend (1 EKAD : 3 IDR) 11 Jun 2010 16 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 04 May 2010 20 May 2010 Active
Cash Dividend (1 EKAD : 3 IDR) 25 Sep 2009 30 Sep 2009 14 Oct 2009 Active
Proxy Voting   - 08 May 2009 26 May 2009 Active
Proxy Voting   - 07 Jul 2008 23 Jul 2008 Active
Cash Dividend (1 EKAD : 2 IDR) 18 Jun 2008 23 Jun 2008 07 Jul 2008 Active
Proxy Voting   - 12 May 2008 28 May 2008 Active
Cash Dividend   20 Jun 2007 25 Jun 2007 09 Jul 2007 Active
Proxy Voting   - 10 May 2007 28 May 2007 Active
Mandatory Conversion   - 30 Oct 2006 31 Oct 2006 Active
Stock Dividend   - 26 Jul 2006 08 Aug 2006 Active
Mixed Dividend   21 Jul 2006 26 Jul 2006 08 Aug 2006 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Cash Dividend   17 Jun 2005 22 Jun 2005 05 Jul 2005 Active
Proxy Voting   - 11 May 2005 27 May 2005 Active
Cash Dividend   15 Jul 2004 20 Jul 2004 03 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Mandatory Conversion (1 EKAD : 5 EKAD ) - 12 Feb 2004 13 Feb 2004 Active
Proxy Voting   - 21 Nov 2003 12 Dec 2003 Active
Cash Dividend   26 Jun 2003 01 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 21 May 2003 06 Jun 2003 Active
Cash Dividend   27 Jun 2002 02 Jul 2002 16 Jul 2002 Active
Proxy Voting   - 22 May 2002 07 Jun 2002 Active