Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 476.00 | 476.00 | 472.00 | 472.00 | 466.19 | 6,600 |
| 2022-11-02 | 474.00 | 474.00 | 472.00 | 472.00 | 466.19 | 7,300 |
| 2022-11-01 | 500.00 | 500.00 | 478.00 | 480.00 | 474.09 | 32,000 |
| 2022-10-31 | 490.00 | 500.00 | 480.00 | 500.00 | 493.84 | 13,200 |
| 2022-10-28 | 498.00 | 545.00 | 490.00 | 490.00 | 483.97 | 31,000 |
| 2022-10-27 | 490.00 | 496.00 | 490.00 | 490.00 | 483.97 | 2,700 |
| 2022-10-26 | 488.00 | 490.00 | 480.00 | 490.00 | 483.97 | 26,100 |
| 2022-10-25 | 484.00 | 490.00 | 484.00 | 488.00 | 481.99 | 24,600 |
| 2022-10-24 | 500.00 | 500.00 | 498.00 | 498.00 | 491.87 | 4,200 |
| 2022-10-21 | 498.00 | 500.00 | 498.00 | 498.00 | 491.87 | 6,600 |
| 2022-10-20 | 500.00 | 505.00 | 498.00 | 498.00 | 491.87 | 2,200 |
| 2022-10-19 | 500.00 | 500.00 | 498.00 | 498.00 | 491.87 | 7,000 |
| 2022-10-18 | 500.00 | 500.00 | 498.00 | 498.00 | 491.87 | 4,600 |
| 2022-10-17 | 505.00 | 515.00 | 500.00 | 515.00 | 508.66 | 13,500 |
| 2022-10-14 | 510.00 | 510.00 | 500.00 | 500.00 | 493.84 | 10,000 |
| 2022-10-13 | 500.00 | 525.00 | 500.00 | 505.00 | 498.78 | 1,400 |
| 2022-10-12 | 500.00 | 515.00 | 500.00 | 505.00 | 498.78 | 4,900 |
| 2022-10-11 | 500.00 | 530.00 | 500.00 | 505.00 | 498.78 | 9,700 |
| 2022-10-10 | 525.00 | 525.00 | 500.00 | 505.00 | 498.78 | 19,200 |
| 2022-10-07 | 525.00 | 525.00 | 505.00 | 505.00 | 498.78 | 6,800 |
| 2022-10-06 | 505.00 | 530.00 | 505.00 | 505.00 | 498.78 | 7,400 |
| 2022-10-05 | 505.00 | 530.00 | 505.00 | 505.00 | 498.78 | 6,700 |
| 2022-10-04 | 510.00 | 510.00 | 505.00 | 505.00 | 498.78 | 5,100 |
| 2022-10-03 | 505.00 | 530.00 | 505.00 | 505.00 | 498.78 | 5,500 |
| 2022-09-30 | 530.00 | 530.00 | 494.00 | 505.00 | 498.78 | 73,800 |
| 2022-09-29 | 520.00 | 530.00 | 520.00 | 530.00 | 523.47 | 2,400 |
| 2022-09-28 | 520.00 | 540.00 | 520.00 | 540.00 | 533.35 | 11,700 |
| 2022-09-27 | 545.00 | 545.00 | 525.00 | 540.00 | 533.35 | 38,900 |
| 2022-09-26 | 540.00 | 545.00 | 520.00 | 540.00 | 533.35 | 6,800 |
| 2022-09-23 | 530.00 | 545.00 | 520.00 | 540.00 | 533.35 | 7,700 |
| 2022-09-22 | 545.00 | 545.00 | 545.00 | 545.00 | 538.29 | 0 |
| 2022-09-21 | 545.00 | 550.00 | 545.00 | 545.00 | 538.29 | 115,900 |
| 2022-09-20 | 540.00 | 550.00 | 525.00 | 545.00 | 538.29 | 32,900 |
| 2022-09-19 | 550.00 | 550.00 | 540.00 | 540.00 | 533.35 | 6,400 |
| 2022-09-16 | 515.00 | 540.00 | 515.00 | 540.00 | 533.35 | 107,600 |
| 2022-09-15 | 515.00 | 535.00 | 510.00 | 515.00 | 508.66 | 23,400 |
| 2022-09-14 | 515.00 | 540.00 | 515.00 | 515.00 | 508.66 | 24,900 |
| 2022-09-13 | 540.00 | 545.00 | 515.00 | 515.00 | 508.66 | 6,600 |
| 2022-09-12 | 525.00 | 525.00 | 515.00 | 515.00 | 508.66 | 69,500 |
| 2022-09-09 | 535.00 | 550.00 | 525.00 | 525.00 | 518.53 | 23,400 |
| 2022-09-08 | 525.00 | 545.00 | 525.00 | 525.00 | 518.53 | 12,900 |
| 2022-09-07 | 540.00 | 545.00 | 525.00 | 525.00 | 518.53 | 7,600 |
| 2022-09-06 | 520.00 | 540.00 | 510.00 | 525.00 | 518.53 | 3,600 |
| 2022-09-05 | 545.00 | 545.00 | 530.00 | 530.00 | 523.47 | 25,600 |
| 2022-09-02 | 530.00 | 545.00 | 530.00 | 530.00 | 523.47 | 6,400 |
| 2022-09-01 | 535.00 | 540.00 | 530.00 | 530.00 | 523.47 | 6,900 |
| 2022-08-31 | 530.00 | 530.00 | 530.00 | 530.00 | 523.47 | 5,200 |
| 2022-08-30 | 530.00 | 530.00 | 525.00 | 530.00 | 523.47 | 6,300 |
| 2022-08-29 | 525.00 | 530.00 | 525.00 | 530.00 | 523.47 | 1,200 |
| 2022-08-26 | 545.00 | 545.00 | 540.00 | 540.00 | 533.35 | 28,100 |
| 2022-08-25 | 530.00 | 530.00 | 525.00 | 530.00 | 523.47 | 4,700 |
| 2022-08-24 | 540.00 | 540.00 | 530.00 | 530.00 | 523.47 | 3,500 |
| 2022-08-23 | 545.00 | 545.00 | 540.00 | 540.00 | 533.35 | 2,900 |
| 2022-08-22 | 545.00 | 545.00 | 535.00 | 540.00 | 533.35 | 17,200 |
| 2022-08-19 | 540.00 | 540.00 | 535.00 | 540.00 | 533.35 | 2,900 |
| 2022-08-18 | 545.00 | 545.00 | 540.00 | 540.00 | 533.35 | 22,200 |
| 2022-08-16 | 545.00 | 545.00 | 545.00 | 545.00 | 538.29 | 300 |
| 2022-08-15 | 545.00 | 545.00 | 520.00 | 545.00 | 538.29 | 13,100 |
| 2022-08-12 | 550.00 | 550.00 | 530.00 | 550.00 | 543.23 | 1,300 |
| 2022-08-11 | 550.00 | 550.00 | 550.00 | 550.00 | 543.23 | 700 |
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.