Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 480.00 | 480.00 | 472.00 | 476.00 | 470.14 | 4,500 |
| 2023-01-26 | 490.00 | 490.00 | 470.00 | 476.00 | 470.14 | 1,500 |
| 2023-01-25 | 470.00 | 476.00 | 468.00 | 476.00 | 470.14 | 22,300 |
| 2023-01-24 | 480.00 | 484.00 | 468.00 | 468.00 | 462.24 | 102,300 |
| 2023-01-20 | 474.00 | 474.00 | 468.00 | 468.00 | 462.24 | 4,000 |
| 2023-01-19 | 482.00 | 482.00 | 472.00 | 472.00 | 466.19 | 2,400 |
| 2023-01-18 | 474.00 | 494.00 | 474.00 | 480.00 | 474.09 | 6,000 |
| 2023-01-17 | 494.00 | 494.00 | 494.00 | 494.00 | 487.92 | 200 |
| 2023-01-16 | 494.00 | 494.00 | 478.00 | 494.00 | 487.92 | 400 |
| 2023-01-13 | 494.00 | 494.00 | 474.00 | 474.00 | 468.16 | 300 |
| 2023-01-12 | 476.00 | 492.00 | 476.00 | 480.00 | 474.09 | 2,400 |
| 2023-01-11 | 480.00 | 480.00 | 476.00 | 480.00 | 474.09 | 6,200 |
| 2023-01-10 | 498.00 | 498.00 | 494.00 | 494.00 | 487.92 | 10,400 |
| 2023-01-09 | 530.00 | 530.00 | 530.00 | 530.00 | 523.47 | 0 |
| 2023-01-06 | 535.00 | 535.00 | 500.00 | 530.00 | 523.47 | 11,800 |
| 2023-01-05 | 530.00 | 530.00 | 525.00 | 530.00 | 523.47 | 1,300 |
| 2023-01-04 | 530.00 | 530.00 | 500.00 | 500.00 | 493.84 | 900 |
| 2023-01-03 | 500.00 | 530.00 | 500.00 | 500.00 | 493.84 | 1,300 |
| 2023-01-02 | 500.00 | 500.00 | 500.00 | 500.00 | 493.84 | 5,100 |
| 2022-12-30 | 510.00 | 525.00 | 500.00 | 500.00 | 493.84 | 2,200 |
| 2022-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 493.84 | 5,100 |
| 2022-12-28 | 525.00 | 525.00 | 500.00 | 500.00 | 493.84 | 127,300 |
| 2022-12-27 | 525.00 | 525.00 | 525.00 | 525.00 | 518.53 | 1,000 |
| 2022-12-26 | 494.00 | 525.00 | 494.00 | 525.00 | 518.53 | 10,100 |
| 2022-12-23 | 498.00 | 525.00 | 498.00 | 525.00 | 518.53 | 10,100 |
| 2022-12-22 | 525.00 | 525.00 | 490.00 | 525.00 | 518.53 | 6,400 |
| 2022-12-21 | 515.00 | 525.00 | 494.00 | 525.00 | 518.53 | 1,400 |
| 2022-12-20 | 490.00 | 530.00 | 490.00 | 525.00 | 518.53 | 52,300 |
| 2022-12-19 | 498.00 | 498.00 | 498.00 | 498.00 | 491.87 | 2,600 |
| 2022-12-16 | 500.00 | 500.00 | 500.00 | 500.00 | 493.84 | 2,500 |
| 2022-12-15 | 500.00 | 500.00 | 500.00 | 500.00 | 493.84 | 0 |
| 2022-12-14 | 510.00 | 510.00 | 500.00 | 500.00 | 493.84 | 2,700 |
| 2022-12-13 | 510.00 | 510.00 | 510.00 | 510.00 | 503.72 | 100 |
| 2022-12-12 | 484.00 | 515.00 | 484.00 | 515.00 | 508.66 | 15,300 |
| 2022-12-09 | 484.00 | 484.00 | 484.00 | 484.00 | 478.04 | 100 |
| 2022-12-08 | 470.00 | 486.00 | 470.00 | 486.00 | 480.01 | 8,400 |
| 2022-12-07 | 474.00 | 488.00 | 474.00 | 488.00 | 481.99 | 1,500 |
| 2022-12-06 | 490.00 | 492.00 | 468.00 | 492.00 | 485.94 | 5,900 |
| 2022-12-05 | 494.00 | 494.00 | 482.00 | 494.00 | 487.92 | 11,100 |
| 2022-12-02 | 470.00 | 496.00 | 466.00 | 494.00 | 487.92 | 5,900 |
| 2022-12-01 | 530.00 | 530.00 | 490.00 | 500.00 | 493.84 | 15,900 |
| 2022-11-30 | 466.00 | 525.00 | 466.00 | 525.00 | 518.53 | 10,900 |
| 2022-11-29 | 460.00 | 466.00 | 458.00 | 466.00 | 460.26 | 1,600 |
| 2022-11-28 | 466.00 | 466.00 | 464.00 | 466.00 | 460.26 | 1,300 |
| 2022-11-25 | 468.00 | 476.00 | 464.00 | 466.00 | 460.26 | 4,500 |
| 2022-11-24 | 466.00 | 466.00 | 454.00 | 466.00 | 460.26 | 24,500 |
| 2022-11-23 | 466.00 | 468.00 | 458.00 | 468.00 | 462.24 | 19,200 |
| 2022-11-22 | 458.00 | 466.00 | 458.00 | 466.00 | 460.26 | 1,200 |
| 2022-11-21 | 462.00 | 476.00 | 460.00 | 460.00 | 454.34 | 9,200 |
| 2022-11-18 | 470.00 | 500.00 | 460.00 | 460.00 | 454.34 | 18,000 |
| 2022-11-17 | 460.00 | 460.00 | 458.00 | 460.00 | 454.34 | 9,200 |
| 2022-11-16 | 468.00 | 468.00 | 450.00 | 460.00 | 454.34 | 45,400 |
| 2022-11-15 | 482.00 | 482.00 | 480.00 | 480.00 | 474.09 | 1,700 |
| 2022-11-14 | 488.00 | 488.00 | 482.00 | 482.00 | 476.06 | 1,800 |
| 2022-11-11 | 488.00 | 488.00 | 488.00 | 488.00 | 481.99 | 1,500 |
| 2022-11-10 | 488.00 | 488.00 | 488.00 | 488.00 | 481.99 | 1,600 |
| 2022-11-09 | 472.00 | 490.00 | 468.00 | 490.00 | 483.97 | 5,700 |
| 2022-11-08 | 476.00 | 476.00 | 474.00 | 474.00 | 468.16 | 5,400 |
| 2022-11-07 | 472.00 | 490.00 | 472.00 | 474.00 | 468.16 | 13,700 |
| 2022-11-04 | 472.00 | 496.00 | 472.00 | 472.00 | 466.19 | 17,800 |
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.