Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 278.00 | 278.00 | 252.00 | 270.00 | 270.00 | 13,500 |
| 2024-05-07 | 276.00 | 282.00 | 264.00 | 266.00 | 266.00 | 20,400 |
| 2024-05-06 | 272.00 | 276.00 | 262.00 | 266.00 | 266.00 | 13,800 |
| 2024-05-03 | 272.00 | 284.00 | 270.00 | 272.00 | 272.00 | 52,800 |
| 2024-05-02 | 268.00 | 274.00 | 268.00 | 268.00 | 268.00 | 9,400 |
| 2024-04-30 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | 1,200 |
| 2024-04-29 | 270.00 | 270.00 | 258.00 | 268.00 | 268.00 | 9,100 |
| 2024-04-26 | 268.00 | 272.00 | 262.00 | 270.00 | 270.00 | 19,500 |
| 2024-04-25 | 268.00 | 268.00 | 248.00 | 256.00 | 256.00 | 127,700 |
| 2024-04-24 | 272.00 | 274.00 | 256.00 | 268.00 | 268.00 | 36,700 |
| 2024-04-23 | 260.00 | 280.00 | 260.00 | 264.00 | 264.00 | 13,100 |
| 2024-04-22 | 268.00 | 280.00 | 252.00 | 266.00 | 266.00 | 15,800 |
| 2024-04-19 | 290.00 | 290.00 | 252.00 | 268.00 | 268.00 | 192,200 |
| 2024-04-18 | 264.00 | 298.00 | 262.00 | 284.00 | 284.00 | 219,300 |
| 2024-04-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 100 |
| 2024-04-16 | 260.00 | 268.00 | 254.00 | 264.00 | 264.00 | 16,600 |
| 2024-04-05 | 266.00 | 284.00 | 258.00 | 260.00 | 260.00 | 67,100 |
| 2024-04-04 | 254.00 | 262.00 | 254.00 | 256.00 | 256.00 | 6,000 |
| 2024-04-03 | 264.00 | 270.00 | 250.00 | 254.00 | 254.00 | 69,500 |
| 2024-04-02 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 82,200 |
| 2024-04-01 | 276.00 | 276.00 | 260.00 | 262.00 | 262.00 | 9,600 |
| 2024-03-28 | 274.00 | 274.00 | 254.00 | 272.00 | 272.00 | 29,000 |
| 2024-03-27 | 278.00 | 292.00 | 262.00 | 268.00 | 268.00 | 22,400 |
| 2024-03-26 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 7,000 |
| 2024-03-25 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 8,000 |
| 2024-03-22 | 274.00 | 294.00 | 274.00 | 276.00 | 276.00 | 30,400 |
| 2024-03-21 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 11,900 |
| 2024-03-20 | 290.00 | 290.00 | 272.00 | 276.00 | 276.00 | 24,300 |
| 2024-03-19 | 282.00 | 290.00 | 268.00 | 290.00 | 290.00 | 42,400 |
| 2024-03-18 | 268.00 | 288.00 | 266.00 | 284.00 | 284.00 | 113,400 |
| 2024-03-15 | 276.00 | 276.00 | 252.00 | 268.00 | 268.00 | 23,300 |
| 2024-03-14 | 278.00 | 284.00 | 268.00 | 268.00 | 268.00 | 16,600 |
| 2024-03-13 | 276.00 | 288.00 | 268.00 | 268.00 | 268.00 | 10,200 |
| 2024-03-08 | 282.00 | 290.00 | 268.00 | 276.00 | 276.00 | 20,200 |
| 2024-03-07 | 268.00 | 300.00 | 254.00 | 278.00 | 278.00 | 39,400 |
| 2024-03-06 | 268.00 | 270.00 | 246.00 | 264.00 | 264.00 | 99,000 |
| 2024-03-05 | 276.00 | 290.00 | 264.00 | 270.00 | 270.00 | 15,600 |
| 2024-03-04 | 280.00 | 282.00 | 264.00 | 278.00 | 278.00 | 30,400 |
| 2024-03-01 | 262.00 | 296.00 | 262.00 | 280.00 | 280.00 | 359,100 |
| 2024-02-29 | 264.00 | 268.00 | 250.00 | 266.00 | 266.00 | 74,600 |
| 2024-02-28 | 266.00 | 266.00 | 256.00 | 264.00 | 264.00 | 400 |
| 2024-02-27 | 262.00 | 266.00 | 246.00 | 266.00 | 266.00 | 1,200 |
| 2024-02-26 | 266.00 | 266.00 | 250.00 | 262.00 | 262.00 | 18,900 |
| 2024-02-23 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 17,000 |
| 2024-02-22 | 268.00 | 270.00 | 256.00 | 266.00 | 266.00 | 13,300 |
| 2024-02-21 | 262.00 | 268.00 | 256.00 | 268.00 | 268.00 | 17,500 |
| 2024-02-20 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | 24,300 |
| 2024-02-19 | 262.00 | 268.00 | 242.00 | 264.00 | 264.00 | 19,400 |
| 2024-02-16 | 268.00 | 274.00 | 260.00 | 268.00 | 268.00 | 59,100 |
| 2024-02-15 | 274.00 | 278.00 | 262.00 | 268.00 | 268.00 | 47,300 |
| 2024-02-13 | 266.00 | 296.00 | 266.00 | 274.00 | 274.00 | 205,100 |
| 2024-02-12 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 6,500 |
| 2024-02-07 | 270.00 | 274.00 | 264.00 | 266.00 | 266.00 | 15,900 |
| 2024-02-06 | 262.00 | 270.00 | 262.00 | 266.00 | 266.00 | 3,500 |
| 2024-02-05 | 272.00 | 272.00 | 264.00 | 264.00 | 264.00 | 1,600 |
| 2024-02-02 | 266.00 | 272.00 | 262.00 | 272.00 | 272.00 | 34,500 |
| 2024-02-01 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 45,500 |
| 2024-01-31 | 262.00 | 274.00 | 262.00 | 270.00 | 270.00 | 4,400 |
| 2024-01-30 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 24,100 |
| 2024-01-29 | 280.00 | 280.00 | 268.00 | 274.00 | 274.00 | 94,800 |
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.