Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 555.00 | 555.00 | 555.00 | 555.00 | 548.17 | 1,800 |
| 2022-08-09 | 560.00 | 560.00 | 560.00 | 560.00 | 553.10 | 2,700 |
| 2022-08-08 | 555.00 | 565.00 | 555.00 | 565.00 | 558.04 | 5,500 |
| 2022-08-05 | 565.00 | 565.00 | 565.00 | 565.00 | 558.04 | 100 |
| 2022-08-04 | 580.00 | 580.00 | 570.00 | 570.00 | 562.98 | 5,800 |
| 2022-08-03 | 570.00 | 570.00 | 570.00 | 570.00 | 562.98 | 600 |
| 2022-08-02 | 570.00 | 570.00 | 570.00 | 570.00 | 562.98 | 100 |
| 2022-08-01 | 570.00 | 570.00 | 570.00 | 570.00 | 562.98 | 10,000 |
| 2022-07-29 | 570.00 | 570.00 | 570.00 | 570.00 | 562.98 | 10,000 |
| 2022-07-28 | 575.00 | 575.00 | 570.00 | 570.00 | 562.98 | 20,400 |
| 2022-07-27 | 575.00 | 575.00 | 575.00 | 575.00 | 567.92 | 100 |
| 2022-07-26 | 545.00 | 580.00 | 545.00 | 580.00 | 572.86 | 3,000 |
| 2022-07-25 | 540.00 | 580.00 | 530.00 | 580.00 | 572.86 | 12,500 |
| 2022-07-22 | 570.00 | 570.00 | 565.00 | 565.00 | 558.04 | 1,400 |
| 2022-07-21 | 575.00 | 575.00 | 570.00 | 570.00 | 562.98 | 4,500 |
| 2022-07-20 | 560.00 | 575.00 | 530.00 | 575.00 | 567.92 | 800 |
| 2022-07-19 | 560.00 | 560.00 | 560.00 | 560.00 | 553.10 | 0 |
| 2022-07-18 | 555.00 | 560.00 | 555.00 | 560.00 | 553.10 | 2,100 |
| 2022-07-15 | 560.00 | 560.00 | 555.00 | 560.00 | 553.10 | 1,200 |
| 2022-07-14 | 560.00 | 560.00 | 535.00 | 560.00 | 553.10 | 17,400 |
| 2022-07-13 | 540.00 | 565.00 | 540.00 | 565.00 | 558.04 | 1,400 |
| 2022-07-12 | 555.00 | 565.00 | 555.00 | 565.00 | 558.04 | 5,500 |
| 2022-07-11 | 565.00 | 565.00 | 555.00 | 565.00 | 558.04 | 5,800 |
| 2022-07-08 | 570.00 | 570.00 | 535.00 | 565.00 | 558.04 | 6,000 |
| 2022-07-07 | 565.00 | 570.00 | 555.00 | 570.00 | 562.98 | 10,300 |
| 2022-07-06 | 565.00 | 565.00 | 565.00 | 565.00 | 558.04 | 20,200 |
| 2022-07-05 | 555.00 | 570.00 | 535.00 | 565.00 | 558.04 | 18,500 |
| 2022-07-04 | 560.00 | 570.00 | 555.00 | 570.00 | 562.98 | 9,300 |
| 2022-07-01 | 570.00 | 570.00 | 550.00 | 570.00 | 562.98 | 80,700 |
| 2022-06-30 | 560.00 | 570.00 | 560.00 | 570.00 | 562.98 | 5,800 |
| 2022-06-29 | 565.00 | 570.00 | 555.00 | 570.00 | 562.98 | 22,400 |
| 2022-06-28 | 520.00 | 570.00 | 520.00 | 570.00 | 562.98 | 33,600 |
| 2022-06-27 | 545.00 | 545.00 | 540.00 | 545.00 | 538.29 | 3,000 |
| 2022-06-24 | 550.00 | 570.00 | 545.00 | 545.00 | 538.29 | 11,400 |
| 2022-06-23 | 540.00 | 545.00 | 540.00 | 545.00 | 538.29 | 3,200 |
| 2022-06-22 | 560.00 | 560.00 | 545.00 | 545.00 | 538.29 | 2,600 |
| 2022-06-21 | 555.00 | 560.00 | 555.00 | 560.00 | 553.10 | 1,400 |
| 2022-06-20 | 560.00 | 560.00 | 560.00 | 560.00 | 553.10 | 17,100 |
| 2022-06-17 | 565.00 | 565.00 | 555.00 | 560.00 | 553.10 | 2,200 |
| 2022-06-16 | 570.00 | 570.00 | 555.00 | 565.00 | 558.04 | 3,700 |
| 2022-06-15 | 560.00 | 570.00 | 545.00 | 570.00 | 562.98 | 30,000 |
| 2022-06-14 | 565.00 | 565.00 | 560.00 | 560.00 | 553.10 | 16,800 |
| 2022-06-13 | 570.00 | 570.00 | 565.00 | 565.00 | 558.04 | 1,100 |
| 2022-06-10 | 570.00 | 570.00 | 560.00 | 570.00 | 562.98 | 34,600 |
| 2022-06-09 | 585.00 | 585.00 | 570.00 | 570.00 | 562.98 | 20,200 |
| 2022-06-08 | 625.00 | 625.00 | 565.00 | 565.00 | 558.04 | 32,800 |
| 2022-06-07 | 595.00 | 635.00 | 560.00 | 565.00 | 558.04 | 104,400 |
| 2022-06-06 | 610.00 | 645.00 | 595.00 | 595.00 | 587.67 | 167,800 |
| 2022-06-03 | 635.00 | 695.00 | 635.00 | 635.00 | 627.18 | 81,200 |
| 2022-06-02 | 640.00 | 680.00 | 635.00 | 680.00 | 671.63 | 42,300 |
| 2022-05-31 | 640.00 | 760.00 | 630.00 | 680.00 | 671.63 | 15,500 |
| 2022-05-30 | 620.00 | 640.00 | 620.00 | 635.00 | 627.18 | 5,800 |
| 2022-05-27 | 590.00 | 660.00 | 590.00 | 660.00 | 651.87 | 1,010,700 |
| 2022-05-25 | 660.00 | 660.00 | 625.00 | 630.00 | 622.24 | 4,200 |
| 2022-05-24 | 690.00 | 690.00 | 660.00 | 660.00 | 651.87 | 700 |
| 2022-05-23 | 690.00 | 690.00 | 690.00 | 690.00 | 681.50 | 0 |
| 2022-05-20 | 690.00 | 690.00 | 650.00 | 690.00 | 681.50 | 11,300 |
| 2022-05-19 | 690.00 | 690.00 | 685.00 | 690.00 | 681.50 | 8,600 |
| 2022-05-18 | 735.00 | 735.00 | 735.00 | 735.00 | 725.95 | 8,100 |
| 2022-05-17 | 825.00 | 830.00 | 785.00 | 790.00 | 780.27 | 11,500 |
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.