Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 314.00 | 314.00 | 300.00 | 312.00 | 308.16 | 7,500 |
| 2023-05-03 | 314.00 | 314.00 | 298.00 | 304.00 | 300.26 | 58,200 |
| 2023-05-02 | 312.00 | 312.00 | 298.00 | 298.00 | 294.33 | 4,100 |
| 2023-04-28 | 308.00 | 308.00 | 300.00 | 308.00 | 304.21 | 4,900 |
| 2023-04-27 | 300.00 | 310.00 | 288.00 | 302.00 | 298.28 | 64,700 |
| 2023-04-26 | 300.00 | 310.00 | 298.00 | 300.00 | 296.31 | 31,600 |
| 2023-04-18 | 306.00 | 306.00 | 298.00 | 298.00 | 294.33 | 23,000 |
| 2023-04-17 | 304.00 | 306.00 | 300.00 | 302.00 | 298.28 | 11,600 |
| 2023-04-14 | 304.00 | 304.00 | 298.00 | 298.00 | 294.33 | 61,600 |
| 2023-04-13 | 308.00 | 308.00 | 302.00 | 306.00 | 302.23 | 25,500 |
| 2023-04-12 | 306.00 | 308.00 | 298.00 | 308.00 | 304.21 | 9,600 |
| 2023-04-11 | 298.00 | 306.00 | 298.00 | 306.00 | 302.23 | 600 |
| 2023-04-10 | 312.00 | 312.00 | 292.00 | 298.00 | 294.33 | 74,300 |
| 2023-04-06 | 310.00 | 320.00 | 306.00 | 312.00 | 308.16 | 96,700 |
| 2023-04-05 | 302.00 | 320.00 | 302.00 | 306.00 | 302.23 | 72,900 |
| 2023-04-04 | 324.00 | 324.00 | 302.00 | 302.00 | 298.28 | 92,600 |
| 2023-04-03 | 346.00 | 346.00 | 324.00 | 324.00 | 320.01 | 21,200 |
| 2023-03-31 | 370.00 | 370.00 | 346.00 | 346.00 | 341.74 | 75,000 |
| 2023-03-30 | 310.00 | 380.00 | 310.00 | 372.00 | 367.42 | 15,500 |
| 2023-03-29 | 310.00 | 320.00 | 306.00 | 306.00 | 302.23 | 21,300 |
| 2023-03-28 | 308.00 | 310.00 | 308.00 | 310.00 | 306.18 | 3,100 |
| 2023-03-27 | 310.00 | 310.00 | 308.00 | 308.00 | 304.21 | 5,900 |
| 2023-03-24 | 308.00 | 316.00 | 308.00 | 312.00 | 308.16 | 2,300 |
| 2023-03-21 | 314.00 | 316.00 | 308.00 | 316.00 | 312.11 | 3,500 |
| 2023-03-20 | 308.00 | 316.00 | 308.00 | 316.00 | 312.11 | 300 |
| 2023-03-17 | 326.00 | 326.00 | 310.00 | 316.00 | 312.11 | 5,300 |
| 2023-03-16 | 300.00 | 326.00 | 296.00 | 326.00 | 321.99 | 19,300 |
| 2023-03-15 | 306.00 | 310.00 | 296.00 | 310.00 | 306.18 | 54,500 |
| 2023-03-14 | 314.00 | 314.00 | 304.00 | 308.00 | 304.21 | 209,200 |
| 2023-03-13 | 318.00 | 324.00 | 314.00 | 314.00 | 310.13 | 62,900 |
| 2023-03-10 | 320.00 | 320.00 | 312.00 | 320.00 | 316.06 | 35,900 |
| 2023-03-09 | 320.00 | 334.00 | 312.00 | 320.00 | 316.06 | 37,900 |
| 2023-03-08 | 320.00 | 320.00 | 312.00 | 320.00 | 316.06 | 4,800 |
| 2023-03-07 | 334.00 | 336.00 | 312.00 | 320.00 | 316.06 | 75,700 |
| 2023-03-06 | 330.00 | 334.00 | 324.00 | 334.00 | 329.89 | 4,700 |
| 2023-03-03 | 324.00 | 330.00 | 320.00 | 324.00 | 320.01 | 100,200 |
| 2023-03-02 | 322.00 | 390.00 | 322.00 | 324.00 | 320.01 | 128,900 |
| 2023-03-01 | 338.00 | 386.00 | 318.00 | 322.00 | 318.03 | 59,500 |
| 2023-02-28 | 342.00 | 352.00 | 338.00 | 338.00 | 333.84 | 219,100 |
| 2023-02-27 | 366.00 | 454.00 | 342.00 | 342.00 | 337.79 | 411,500 |
| 2023-02-24 | 392.00 | 392.00 | 366.00 | 366.00 | 361.49 | 274,700 |
| 2023-02-23 | 396.00 | 396.00 | 392.00 | 392.00 | 387.17 | 18,000 |
| 2023-02-22 | 400.00 | 402.00 | 396.00 | 396.00 | 391.12 | 35,800 |
| 2023-02-21 | 402.00 | 402.00 | 400.00 | 400.00 | 395.07 | 34,700 |
| 2023-02-20 | 402.00 | 402.00 | 400.00 | 402.00 | 397.05 | 30,800 |
| 2023-02-17 | 402.00 | 404.00 | 402.00 | 402.00 | 397.05 | 18,300 |
| 2023-02-16 | 402.00 | 406.00 | 400.00 | 402.00 | 397.05 | 114,100 |
| 2023-02-15 | 402.00 | 402.00 | 400.00 | 400.00 | 395.07 | 15,900 |
| 2023-02-14 | 400.00 | 404.00 | 400.00 | 402.00 | 397.05 | 15,100 |
| 2023-02-13 | 404.00 | 404.00 | 402.00 | 402.00 | 397.05 | 258,100 |
| 2023-02-10 | 432.00 | 432.00 | 402.00 | 402.00 | 397.05 | 142,500 |
| 2023-02-09 | 440.00 | 440.00 | 430.00 | 432.00 | 426.68 | 26,600 |
| 2023-02-08 | 450.00 | 450.00 | 426.00 | 440.00 | 434.58 | 270,900 |
| 2023-02-07 | 440.00 | 440.00 | 440.00 | 440.00 | 434.58 | 10,300 |
| 2023-02-06 | 486.00 | 486.00 | 470.00 | 472.00 | 466.19 | 3,100 |
| 2023-02-03 | 466.00 | 476.00 | 466.00 | 466.00 | 460.26 | 8,700 |
| 2023-02-02 | 472.00 | 478.00 | 468.00 | 468.00 | 462.24 | 7,700 |
| 2023-02-01 | 476.00 | 476.00 | 472.00 | 472.00 | 466.19 | 2,300 |
| 2023-01-31 | 476.00 | 476.00 | 470.00 | 476.00 | 470.14 | 23,100 |
| 2023-01-30 | 476.00 | 478.00 | 476.00 | 478.00 | 472.11 | 1,900 |
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.