Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 342.00 | 342.00 | 320.00 | 320.00 | 320.00 | 1,300 |
| 2023-10-30 | 342.00 | 342.00 | 318.00 | 338.00 | 338.00 | 1,800 |
| 2023-10-27 | 338.00 | 342.00 | 324.00 | 342.00 | 342.00 | 17,400 |
| 2023-10-26 | 344.00 | 346.00 | 324.00 | 328.00 | 328.00 | 2,900 |
| 2023-10-25 | 348.00 | 350.00 | 330.00 | 334.00 | 334.00 | 227,500 |
| 2023-10-24 | 350.00 | 350.00 | 318.00 | 348.00 | 348.00 | 47,600 |
| 2023-10-23 | 368.00 | 368.00 | 350.00 | 350.00 | 350.00 | 37,000 |
| 2023-10-20 | 376.00 | 376.00 | 350.00 | 368.00 | 368.00 | 31,800 |
| 2023-10-19 | 380.00 | 390.00 | 362.00 | 376.00 | 376.00 | 32,100 |
| 2023-10-18 | 386.00 | 400.00 | 376.00 | 390.00 | 390.00 | 53,500 |
| 2023-10-17 | 368.00 | 398.00 | 360.00 | 384.00 | 384.00 | 106,000 |
| 2023-10-16 | 372.00 | 414.00 | 358.00 | 368.00 | 368.00 | 147,900 |
| 2023-10-13 | 370.00 | 378.00 | 352.00 | 366.00 | 366.00 | 18,400 |
| 2023-10-12 | 378.00 | 380.00 | 370.00 | 370.00 | 370.00 | 11,600 |
| 2023-10-11 | 374.00 | 382.00 | 364.00 | 368.00 | 368.00 | 50,500 |
| 2023-10-10 | 392.00 | 422.00 | 366.00 | 374.00 | 374.00 | 638,700 |
| 2023-10-09 | 396.00 | 396.00 | 378.00 | 392.00 | 392.00 | 19,900 |
| 2023-10-06 | 448.00 | 450.00 | 392.00 | 396.00 | 396.00 | 677,700 |
| 2023-10-05 | 400.00 | 448.00 | 354.00 | 448.00 | 448.00 | 3,941,700 |
| 2023-10-04 | 340.00 | 408.00 | 320.00 | 408.00 | 408.00 | 235,200 |
| 2023-10-03 | 324.00 | 362.00 | 320.00 | 338.00 | 338.00 | 296,600 |
| 2023-10-02 | 348.00 | 348.00 | 310.00 | 324.00 | 324.00 | 157,700 |
| 2023-09-29 | 360.00 | 366.00 | 346.00 | 348.00 | 348.00 | 216,200 |
| 2023-09-27 | 342.00 | 360.00 | 342.00 | 350.00 | 350.00 | 84,900 |
| 2023-09-26 | 352.00 | 362.00 | 350.00 | 352.00 | 352.00 | 15,100 |
| 2023-09-25 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 15,300 |
| 2023-09-22 | 360.00 | 364.00 | 352.00 | 356.00 | 356.00 | 183,400 |
| 2023-09-21 | 340.00 | 368.00 | 340.00 | 350.00 | 350.00 | 253,200 |
| 2023-09-20 | 338.00 | 352.00 | 334.00 | 334.00 | 334.00 | 40,600 |
| 2023-09-19 | 324.00 | 372.00 | 320.00 | 332.00 | 332.00 | 155,600 |
| 2023-09-18 | 352.00 | 352.00 | 310.00 | 320.00 | 320.00 | 287,900 |
| 2023-09-15 | 356.00 | 356.00 | 342.00 | 356.00 | 356.00 | 39,600 |
| 2023-09-14 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | 33,500 |
| 2023-09-13 | 354.00 | 356.00 | 348.00 | 350.00 | 350.00 | 52,000 |
| 2023-09-12 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | 33,100 |
| 2023-09-11 | 350.00 | 372.00 | 346.00 | 352.00 | 352.00 | 241,400 |
| 2023-09-08 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 10,800 |
| 2023-09-07 | 358.00 | 360.00 | 352.00 | 360.00 | 360.00 | 69,400 |
| 2023-09-06 | 356.00 | 358.00 | 354.00 | 358.00 | 358.00 | 15,400 |
| 2023-09-05 | 352.00 | 356.00 | 352.00 | 356.00 | 356.00 | 6,600 |
| 2023-09-04 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 43,200 |
| 2023-09-01 | 350.00 | 360.00 | 350.00 | 354.00 | 354.00 | 5,800 |
| 2023-08-31 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 17,100 |
| 2023-08-30 | 348.00 | 360.00 | 348.00 | 360.00 | 360.00 | 38,400 |
| 2023-08-29 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 10,600 |
| 2023-08-28 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 13,900 |
| 2023-08-25 | 356.00 | 366.00 | 354.00 | 360.00 | 360.00 | 148,000 |
| 2023-08-24 | 356.00 | 362.00 | 336.00 | 360.00 | 360.00 | 180,800 |
| 2023-08-23 | 408.00 | 408.00 | 356.00 | 356.00 | 356.00 | 844,400 |
| 2023-08-22 | 360.00 | 408.00 | 358.00 | 408.00 | 408.00 | 83,300 |
| 2023-08-21 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 16,300 |
| 2023-08-18 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 52,000 |
| 2023-08-16 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 12,100 |
| 2023-08-15 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 22,200 |
| 2023-08-14 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 120,300 |
| 2023-08-11 | 358.00 | 360.00 | 354.00 | 360.00 | 360.00 | 9,800 |
| 2023-08-10 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 9,300 |
| 2023-08-09 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 53,100 |
| 2023-08-08 | 356.00 | 366.00 | 354.00 | 354.00 | 354.00 | 64,300 |
| 2023-08-07 | 366.00 | 366.00 | 350.00 | 356.00 | 356.00 | 79,600 |
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.