What is the all time high of EKAD?

PT Ekadharma International Tbk (EKAD) closed at its highest ever adjusted price, IDR 450.00, on Sep 7, 2026. Its lowest close was IDR 6.91 on Oct 29, 2008.

How much has EKAD returned over the last 10 years?

+327.3% in price terms from the close ten years before Sep 28, 2026, which is +15.6% a year compounded. Over one year the return is +111.8%; over five years +57.0%.

What was the worst drawdown in EKAD history?

-68.7% from the Jun 30, 2011 peak to the Sep 26, 2011 trough on adjusted closes; the previous peak was regained on Jul 29, 2016.

How far back does EKAD historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,168 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are EKAD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get EKAD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for EKAD?

Among complete calendar years, 2010 was the best at +107.8% and 2007 the worst at -21.4%, measured close to close.

IDX · EKAD · stock

PT Ekadharma International Tbk (EKAD) stock price history

Every IDX trading session of PT Ekadharma International Tbk from Sep 29, 2005 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EKAD data, free key Year by year table

EKAD adjusted close, 2005 to 2026

EKADPT Ekadharma International Tbk

IDR 364.00+111.8% over one year

IDR 450.00
All time high, 2026: IDR 466.00
52 week high, IDR 143.00 low: 5,168
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

EKAD key facts

PT Ekadharma International Tbk (EKAD) closed at IDR 364.00 on Sep 28, 2026 on IDX.
EKAD's all time high close is IDR 450.00, set on Sep 7, 2026; its all time low close is IDR 6.91 on Oct 29, 2008.
EKAD's 52 week range is IDR 143.00 to IDR 466.00.
EKAD returned +111.8% over the year to Sep 28, 2026 and +57.0% over five years.
Over ten years EKAD returned +327%, +15.6% a year compounded.
EKAD's deepest drawdown was -68.7% from Jun 30, 2011 to Sep 26, 2011.
DataCedar holds 5,168 daily sessions of EKAD history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EKAD price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EKAD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-12.9%
3 months	+116.7%
6 months	+111.8%
Year to date	+109.5%
1 year	+111.8%
3 years	+64.4%
5 years	+57.0%
10 years	+327.3%
Since Sep 29, 2005	+2,558%
Compound annual growth, 21.0 years	+16.9%

EKAD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 450.00 on Sep 7, 2026
All time low close: IDR 6.91 on Oct 29, 2008
52 week high: IDR 466.00 on Aug 26, 2026
52 week low: IDR 143.00 on Jun 5, 2026
Deepest drawdown: -68.7% from Jun 30, 2011 to Sep 26, 2011, recovered Jul 29, 2016
Best single session: +34.8% on Aug 12, 2026
Worst single session: -25.5% on Jul 14, 2009
Volatility, 1 year annualised: 54.0%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2005: 26.6×
Best calendar year: 2010, +108%
Worst calendar year: 2007, -21%

EKAD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 175.67	IDR 466.00	IDR 143.00	IDR 364.00	+109.5%	782M	178
2025	IDR 190.93	IDR 202.11	IDR 147.70	IDR 173.78	-9.0%	67.8M	236
2024	IDR 214.54	IDR 225.16	IDR 187.33	IDR 190.93	-11.0%	79.7M	237
2023	IDR 234.27	IDR 251.00	IDR 207.62	IDR 214.54	-8.4%	91.4M	239
2022	IDR 235.02	IDR 259.37	IDR 215.86	IDR 234.27	-0.3%	173M	246
2021	IDR 197.07	IDR 280.75	IDR 177.52	IDR 235.02	+19.3%	357.2M	247
2020	IDR 163.54	IDR 209.94	IDR 97.36	IDR 197.07	+21.1%	383.9M	242
2019	IDR 125.48	IDR 182.55	IDR 115.94	IDR 162.78	+29.7%	208.4M	258
2018	IDR 99.32	IDR 142.36	IDR 90.99	IDR 125.48	+26.3%	171.1M	261
2017	IDR 82.40	IDR 116.61	IDR 80.30	IDR 99.32	+20.5%	415.2M	254
2016	IDR 56.13	IDR 96.36	IDR 52.57	IDR 82.40	+50.5%	471.8M	246
2015	IDR 69.07	IDR 79.80	IDR 45.45	IDR 54.76	-20.7%	163.8M	245
2014	IDR 51.18	IDR 71.76	IDR 50.39	IDR 69.07	+35.0%	405.5M	244
2013	IDR 45.64	IDR 62.35	IDR 42.65	IDR 51.18	+13.7%	1.2B	244
2012	IDR 35.21	IDR 70.71	IDR 31.44	IDR 45.00	+27.8%	6.5B	246
2011	IDR 25.72	IDR 89.28	IDR 22.75	IDR 35.21	+39.6%	6.8B	247
2010	IDR 12.04	IDR 36.11	IDR 11.07	IDR 25.23	+107.8%	1.3B	245
2009	IDR 13.73	IDR 18.47	IDR 8.52	IDR 12.14	-11.6%	3.7B	244
2008	IDR 11.48	IDR 13.91	IDR 6.54	IDR 13.73	+19.6%	205.7M	239
2007	IDR 12.78	IDR 17.27	IDR 9.43	IDR 11.48	-21.4%	891M	247
2006	IDR 15.02	IDR 17.67	IDR 11.41	IDR 14.60	-2.8%	48.5M	259
2005	IDR 13.69	IDR 15.68	IDR 13.25	IDR 15.02	n/a	24.9M	64

EKAD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 364.00	-11.2%
August 2026	IDR 410.00	+141.2%
July 2026	IDR 170.00	+0.6%
June 2026	IDR 169.00	+4.0%
May 2026	IDR 162.44	-3.9%
April 2026	IDR 169.06	0.0%
March 2026	IDR 169.06	-5.8%
February 2026	IDR 179.44	+2.7%
January 2026	IDR 174.72	+0.5%
December 2025	IDR 173.78	-3.2%
November 2025	IDR 179.44	+3.8%
October 2025	IDR 172.83	-1.1%

About the EKAD data

Daily bars. 5,168 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EKAD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DWGL PT Dwi Guna Laksana Tbk
DYAN PT Dyandra Media International Tbk
EAST PT Eastparc Hotel Tbk
ECII PT Electronic City Indonesia Tbk
ELIT PT Data Sinergitama Jaya Tbk
ELPI PT Pelayaran Nasional Ekalya Purnamasari Tbk
ELSA PT Elnusa Tbk
ELTY PT Bakrieland Development Tbk

Browse IDX

Historical data guides

Common questions

EKAD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market