Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 2,200 |
| 2024-01-25 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 11,900 |
| 2024-01-24 | 276.00 | 280.00 | 270.00 | 278.00 | 278.00 | 54,700 |
| 2024-01-23 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1,100 |
| 2024-01-22 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 6,700 |
| 2024-01-19 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 38,000 |
| 2024-01-18 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 56,300 |
| 2024-01-17 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 22,600 |
| 2024-01-16 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 94,700 |
| 2024-01-15 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 13,600 |
| 2024-01-12 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 74,400 |
| 2024-01-11 | 282.00 | 284.00 | 274.00 | 282.00 | 282.00 | 171,100 |
| 2024-01-10 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 1,330,000 |
| 2024-01-09 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 28,200 |
| 2024-01-08 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | 94,500 |
| 2024-01-05 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 114,500 |
| 2024-01-04 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | 361,800 |
| 2024-01-03 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 7,400 |
| 2024-01-02 | 288.00 | 296.00 | 282.00 | 284.00 | 284.00 | 635,500 |
| 2023-12-29 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 58,000 |
| 2023-12-28 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 25,000 |
| 2023-12-27 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 21,300 |
| 2023-12-22 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 21,300 |
| 2023-12-21 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 33,200 |
| 2023-12-20 | 292.00 | 310.00 | 284.00 | 290.00 | 290.00 | 343,800 |
| 2023-12-19 | 290.00 | 300.00 | 276.00 | 292.00 | 292.00 | 100,200 |
| 2023-12-18 | 286.00 | 320.00 | 274.00 | 274.00 | 274.00 | 490,300 |
| 2023-12-15 | 300.00 | 328.00 | 292.00 | 294.00 | 294.00 | 290,100 |
| 2023-12-14 | 308.00 | 308.00 | 292.00 | 300.00 | 300.00 | 57,200 |
| 2023-12-13 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 3,600 |
| 2023-12-12 | 308.00 | 314.00 | 302.00 | 306.00 | 306.00 | 4,400 |
| 2023-12-11 | 304.00 | 308.00 | 296.00 | 308.00 | 308.00 | 244,500 |
| 2023-12-08 | 300.00 | 304.00 | 296.00 | 304.00 | 304.00 | 118,400 |
| 2023-12-07 | 314.00 | 314.00 | 298.00 | 298.00 | 298.00 | 141,800 |
| 2023-12-06 | 312.00 | 318.00 | 308.00 | 310.00 | 310.00 | 203,800 |
| 2023-12-05 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | 39,800 |
| 2023-12-04 | 312.00 | 340.00 | 308.00 | 316.00 | 316.00 | 250,100 |
| 2023-12-01 | 322.00 | 322.00 | 312.00 | 312.00 | 312.00 | 500 |
| 2023-11-30 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 24,100 |
| 2023-11-29 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 40,200 |
| 2023-11-28 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 3,200 |
| 2023-11-27 | 328.00 | 332.00 | 316.00 | 316.00 | 316.00 | 30,600 |
| 2023-11-24 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 1,300 |
| 2023-11-23 | 312.00 | 326.00 | 312.00 | 324.00 | 324.00 | 82,700 |
| 2023-11-22 | 322.00 | 322.00 | 312.00 | 312.00 | 312.00 | 46,900 |
| 2023-11-21 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 59,000 |
| 2023-11-20 | 320.00 | 346.00 | 320.00 | 334.00 | 334.00 | 26,300 |
| 2023-11-17 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 2,500 |
| 2023-11-16 | 324.00 | 330.00 | 316.00 | 322.00 | 322.00 | 9,900 |
| 2023-11-15 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 9,200 |
| 2023-11-14 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 18,500 |
| 2023-11-13 | 320.00 | 356.00 | 318.00 | 332.00 | 332.00 | 151,400 |
| 2023-11-10 | 324.00 | 330.00 | 320.00 | 324.00 | 324.00 | 244,800 |
| 2023-11-09 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | 122,900 |
| 2023-11-08 | 330.00 | 338.00 | 318.00 | 334.00 | 334.00 | 314,800 |
| 2023-11-07 | 342.00 | 348.00 | 334.00 | 334.00 | 334.00 | 19,100 |
| 2023-11-06 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1,600 |
| 2023-11-03 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 700 |
| 2023-11-02 | 344.00 | 346.00 | 322.00 | 328.00 | 328.00 | 72,500 |
| 2023-11-01 | 342.00 | 346.00 | 326.00 | 326.00 | 326.00 | 16,800 |
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.