Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 815.00 | 815.00 | 790.00 | 790.00 | 780.27 | 2,000 |
| 2022-05-12 | 705.00 | 805.00 | 705.00 | 755.00 | 745.70 | 3,600 |
| 2022-05-11 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 300 |
| 2022-05-10 | 720.00 | 750.00 | 720.00 | 750.00 | 740.76 | 2,200 |
| 2022-05-09 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2022-04-28 | 750.00 | 750.00 | 745.00 | 750.00 | 740.76 | 400 |
| 2022-04-27 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 1,000 |
| 2022-04-26 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 2,000 |
| 2022-04-25 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 10,100 |
| 2022-04-22 | 725.00 | 725.00 | 725.00 | 725.00 | 716.07 | 1,100 |
| 2022-04-21 | 745.00 | 745.00 | 700.00 | 745.00 | 735.83 | 2,100 |
| 2022-04-20 | 745.00 | 745.00 | 745.00 | 745.00 | 735.83 | 100 |
| 2022-04-19 | 745.00 | 745.00 | 745.00 | 745.00 | 735.83 | 0 |
| 2022-04-18 | 745.00 | 745.00 | 745.00 | 745.00 | 735.83 | 200 |
| 2022-04-14 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 0 |
| 2022-04-13 | 750.00 | 750.00 | 700.00 | 750.00 | 740.76 | 3,300 |
| 2022-04-12 | 750.00 | 750.00 | 750.00 | 750.00 | 740.76 | 1,100 |
| 2022-04-11 | 740.00 | 750.00 | 740.00 | 750.00 | 740.76 | 5,100 |
| 2022-04-08 | 790.00 | 790.00 | 790.00 | 790.00 | 780.27 | 9,400 |
| 2022-04-07 | 860.00 | 860.00 | 820.00 | 820.00 | 809.90 | 7,300 |
| 2022-04-06 | 880.00 | 880.00 | 880.00 | 880.00 | 869.16 | 1,000 |
| 2022-04-05 | 880.00 | 880.00 | 880.00 | 880.00 | 869.16 | 2,000 |
| 2022-04-04 | 880.00 | 880.00 | 880.00 | 880.00 | 869.16 | 2,300 |
| 2022-04-01 | 895.00 | 895.00 | 895.00 | 895.00 | 883.98 | 1,000 |
| 2022-03-31 | 895.00 | 895.00 | 895.00 | 895.00 | 883.98 | 1,000 |
| 2022-03-30 | 895.00 | 895.00 | 895.00 | 895.00 | 883.98 | 1,000 |
| 2022-03-29 | 895.00 | 895.00 | 895.00 | 895.00 | 883.98 | 4,200 |
| 2022-03-28 | 870.00 | 900.00 | 870.00 | 900.00 | 888.92 | 4,000 |
| 2022-03-25 | 870.00 | 900.00 | 850.00 | 900.00 | 888.92 | 3,500 |
| 2022-03-24 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 1,500 |
| 2022-03-23 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 0 |
| 2022-03-22 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 0 |
| 2022-03-21 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 200 |
| 2022-03-18 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 1,000 |
| 2022-03-17 | 955.00 | 955.00 | 870.00 | 905.00 | 893.85 | 1,000 |
| 2022-03-16 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 0 |
| 2022-03-15 | 905.00 | 905.00 | 905.00 | 905.00 | 893.85 | 10,900 |
| 2022-03-14 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 100 |
| 2022-03-11 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-10 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-09 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-08 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-07 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-04 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-02 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-03-01 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 1,700 |
| 2022-02-25 | 905.00 | 970.00 | 905.00 | 970.00 | 958.05 | 10,200 |
| 2022-02-24 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-02-23 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-02-22 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-02-21 | 970.00 | 970.00 | 955.00 | 970.00 | 958.05 | 10,200 |
| 2022-02-18 | 850.00 | 970.00 | 850.00 | 970.00 | 958.05 | 10,300 |
| 2022-02-17 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 0 |
| 2022-02-16 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 100 |
| 2022-02-15 | 920.00 | 920.00 | 920.00 | 920.00 | 908.67 | 1,100 |
| 2022-02-14 | 920.00 | 920.00 | 920.00 | 920.00 | 908.67 | 1,000 |
| 2022-02-11 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 0 |
| 2022-02-10 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 10,000 |
| 2022-02-09 | 940.00 | 940.00 | 910.00 | 935.00 | 923.49 | 900 |
| 2022-02-08 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 10,000 |
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.