Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 372.00 | 380.00 | 358.00 | 364.00 | 364.00 | 62,500 |
| 2023-08-03 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 13,500 |
| 2023-08-02 | 378.00 | 380.00 | 368.00 | 380.00 | 380.00 | 44,200 |
| 2023-08-01 | 398.00 | 400.00 | 370.00 | 378.00 | 378.00 | 82,400 |
| 2023-07-31 | 410.00 | 434.00 | 400.00 | 404.00 | 404.00 | 123,300 |
| 2023-07-28 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 59,100 |
| 2023-07-27 | 404.00 | 420.00 | 402.00 | 402.00 | 402.00 | 15,200 |
| 2023-07-26 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 29,600 |
| 2023-07-25 | 404.00 | 428.00 | 402.00 | 404.00 | 404.00 | 109,500 |
| 2023-07-24 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 104,500 |
| 2023-07-21 | 402.00 | 408.00 | 400.00 | 400.00 | 400.00 | 23,300 |
| 2023-07-20 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 19,500 |
| 2023-07-18 | 406.00 | 406.00 | 398.00 | 402.00 | 402.00 | 18,200 |
| 2023-07-17 | 404.00 | 408.00 | 402.00 | 406.00 | 406.00 | 55,600 |
| 2023-07-14 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 32,100 |
| 2023-07-13 | 394.00 | 404.00 | 390.00 | 400.00 | 400.00 | 171,600 |
| 2023-07-12 | 406.00 | 406.00 | 390.00 | 402.00 | 402.00 | 48,900 |
| 2023-07-11 | 406.00 | 410.00 | 398.00 | 408.00 | 408.00 | 15,400 |
| 2023-07-10 | 410.00 | 416.00 | 402.00 | 406.00 | 401.00 | 50,400 |
| 2023-07-07 | 406.00 | 406.00 | 398.00 | 398.00 | 393.10 | 114,300 |
| 2023-07-06 | 396.00 | 416.00 | 396.00 | 400.00 | 395.07 | 2,108,600 |
| 2023-07-05 | 416.00 | 418.00 | 392.00 | 394.00 | 389.15 | 41,100 |
| 2023-07-04 | 390.00 | 420.00 | 390.00 | 416.00 | 410.88 | 2,800 |
| 2023-07-03 | 412.00 | 420.00 | 390.00 | 418.00 | 412.85 | 20,300 |
| 2023-06-27 | 398.00 | 412.00 | 390.00 | 412.00 | 406.93 | 2,300 |
| 2023-06-26 | 420.00 | 420.00 | 402.00 | 420.00 | 414.83 | 54,000 |
| 2023-06-23 | 406.00 | 420.00 | 402.00 | 420.00 | 414.83 | 19,300 |
| 2023-06-22 | 430.00 | 430.00 | 386.00 | 402.00 | 397.05 | 131,100 |
| 2023-06-21 | 448.00 | 448.00 | 430.00 | 430.00 | 424.70 | 205,800 |
| 2023-06-20 | 446.00 | 448.00 | 412.00 | 448.00 | 442.48 | 42,600 |
| 2023-06-19 | 406.00 | 446.00 | 390.00 | 446.00 | 440.51 | 72,500 |
| 2023-06-16 | 400.00 | 406.00 | 386.00 | 390.00 | 385.20 | 2,900 |
| 2023-06-15 | 396.00 | 410.00 | 396.00 | 406.00 | 401.00 | 1,500 |
| 2023-06-14 | 374.00 | 404.00 | 374.00 | 396.00 | 391.12 | 109,200 |
| 2023-06-13 | 386.00 | 396.00 | 370.00 | 370.00 | 365.44 | 21,200 |
| 2023-06-12 | 380.00 | 400.00 | 378.00 | 386.00 | 381.25 | 147,700 |
| 2023-06-09 | 374.00 | 386.00 | 370.00 | 376.00 | 371.37 | 43,500 |
| 2023-06-08 | 378.00 | 398.00 | 374.00 | 374.00 | 369.39 | 50,100 |
| 2023-06-07 | 350.00 | 376.00 | 348.00 | 376.00 | 371.37 | 36,600 |
| 2023-06-06 | 348.00 | 380.00 | 348.00 | 354.00 | 349.64 | 8,000 |
| 2023-06-05 | 358.00 | 358.00 | 332.00 | 348.00 | 343.71 | 8,200 |
| 2023-05-31 | 356.00 | 372.00 | 354.00 | 358.00 | 353.59 | 6,200 |
| 2023-05-30 | 368.00 | 374.00 | 350.00 | 356.00 | 351.62 | 14,100 |
| 2023-05-29 | 380.00 | 388.00 | 360.00 | 364.00 | 359.52 | 64,900 |
| 2023-05-26 | 364.00 | 386.00 | 364.00 | 380.00 | 375.32 | 13,000 |
| 2023-05-25 | 360.00 | 388.00 | 354.00 | 364.00 | 359.52 | 9,200 |
| 2023-05-24 | 390.00 | 414.00 | 354.00 | 360.00 | 355.57 | 234,800 |
| 2023-05-23 | 332.00 | 424.00 | 332.00 | 380.00 | 375.32 | 472,600 |
| 2023-05-22 | 346.00 | 354.00 | 332.00 | 344.00 | 339.76 | 19,100 |
| 2023-05-19 | 336.00 | 352.00 | 334.00 | 340.00 | 335.81 | 17,700 |
| 2023-05-17 | 316.00 | 358.00 | 314.00 | 358.00 | 353.59 | 38,600 |
| 2023-05-16 | 358.00 | 360.00 | 336.00 | 336.00 | 331.86 | 199,900 |
| 2023-05-15 | 306.00 | 364.00 | 294.00 | 360.00 | 355.57 | 437,400 |
| 2023-05-12 | 298.00 | 300.00 | 288.00 | 292.00 | 288.40 | 111,100 |
| 2023-05-11 | 306.00 | 308.00 | 298.00 | 298.00 | 294.33 | 13,400 |
| 2023-05-10 | 306.00 | 308.00 | 298.00 | 298.00 | 294.33 | 279,800 |
| 2023-05-09 | 300.00 | 306.00 | 300.00 | 306.00 | 302.23 | 20,800 |
| 2023-05-08 | 308.00 | 308.00 | 300.00 | 306.00 | 302.23 | 39,000 |
| 2023-05-05 | 308.00 | 308.00 | 308.00 | 308.00 | 304.21 | 35,000 |
| 2023-05-04 | 314.00 | 314.00 | 300.00 | 312.00 | 308.16 | 7,500 |
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.