Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,400 |
| 2024-08-07 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 20,600 |
| 2024-08-06 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | 20,800 |
| 2024-08-05 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 88,400 |
| 2024-08-02 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 114,100 |
| 2024-08-01 | 254.00 | 264.00 | 248.00 | 252.00 | 252.00 | 152,300 |
| 2024-07-31 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 4,100 |
| 2024-07-30 | 256.00 | 266.00 | 248.00 | 260.00 | 260.00 | 107,800 |
| 2024-07-29 | 268.00 | 268.00 | 256.00 | 266.00 | 266.00 | 3,300 |
| 2024-07-26 | 266.00 | 270.00 | 254.00 | 268.00 | 268.00 | 10,100 |
| 2024-07-25 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 3,700 |
| 2024-07-24 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 85,400 |
| 2024-07-23 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 24,100 |
| 2024-07-22 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 3,300 |
| 2024-07-19 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 900 |
| 2024-07-18 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 34,600 |
| 2024-07-17 | 252.00 | 264.00 | 250.00 | 256.00 | 256.00 | 26,700 |
| 2024-07-16 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 2,100 |
| 2024-07-15 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 10,600 |
| 2024-07-12 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 7,200 |
| 2024-07-11 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 19,500 |
| 2024-07-10 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | 2,400 |
| 2024-07-09 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 9,800 |
| 2024-07-08 | 252.00 | 258.00 | 252.00 | 252.00 | 252.00 | 500 |
| 2024-07-05 | 266.00 | 266.00 | 248.00 | 258.00 | 258.00 | 10,400 |
| 2024-07-04 | 264.00 | 272.00 | 252.00 | 258.00 | 258.00 | 82,500 |
| 2024-07-03 | 242.00 | 260.00 | 242.00 | 256.00 | 256.00 | 7,300 |
| 2024-07-02 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 27,000 |
| 2024-07-01 | 248.00 | 256.00 | 248.00 | 248.00 | 248.00 | 5,300 |
| 2024-06-28 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 9,700 |
| 2024-06-27 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 14,800 |
| 2024-06-26 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | 3,900 |
| 2024-06-25 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 70,200 |
| 2024-06-24 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 62,600 |
| 2024-06-21 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 12,800 |
| 2024-06-20 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 14,000 |
| 2024-06-19 | 250.00 | 256.00 | 240.00 | 256.00 | 256.00 | 12,000 |
| 2024-06-14 | 258.00 | 258.00 | 244.00 | 250.00 | 250.00 | 2,300 |
| 2024-06-13 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | 900 |
| 2024-06-12 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 700 |
| 2024-06-11 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 51,800 |
| 2024-06-10 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 11,000 |
| 2024-06-07 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 1,300 |
| 2024-06-06 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 8,300 |
| 2024-06-05 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 28,100 |
| 2024-06-04 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 6,200 |
| 2024-06-03 | 250.00 | 254.00 | 240.00 | 246.00 | 246.00 | 51,800 |
| 2024-05-31 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 43,200 |
| 2024-05-30 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 33,800 |
| 2024-05-29 | 256.00 | 268.00 | 250.00 | 250.00 | 250.00 | 52,400 |
| 2024-05-28 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 7,200 |
| 2024-05-27 | 262.00 | 262.00 | 250.00 | 252.00 | 252.00 | 32,000 |
| 2024-05-22 | 256.00 | 272.00 | 246.00 | 254.00 | 254.00 | 86,300 |
| 2024-05-21 | 252.00 | 260.00 | 252.00 | 252.00 | 252.00 | 163,300 |
| 2024-05-20 | 258.00 | 276.00 | 250.00 | 252.00 | 252.00 | 342,900 |
| 2024-05-17 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | 3,900 |
| 2024-05-16 | 270.00 | 274.00 | 254.00 | 256.00 | 256.00 | 136,400 |
| 2024-05-15 | 272.00 | 274.00 | 252.00 | 270.00 | 270.00 | 7,500 |
| 2024-05-14 | 270.00 | 276.00 | 260.00 | 268.00 | 268.00 | 16,200 |
| 2024-05-13 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 10,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.