Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 146.00 | 190.00 | 146.00 | 159.00 | 159.00 | 31,496,300 |
| 2026-07-24 | 152.00 | 155.00 | 143.00 | 145.00 | 145.00 | 1,069,900 |
| 2026-07-23 | 147.00 | 155.00 | 144.00 | 155.00 | 155.00 | 2,663,200 |
| 2026-07-22 | 157.00 | 159.00 | 144.00 | 147.00 | 147.00 | 2,460,700 |
| 2026-07-21 | 158.00 | 163.00 | 155.00 | 157.00 | 157.00 | 2,406,000 |
| 2026-07-20 | 159.00 | 164.00 | 153.00 | 157.00 | 157.00 | 3,557,000 |
| 2026-07-17 | 134.00 | 177.00 | 130.00 | 157.00 | 157.00 | 31,721,000 |
| 2026-07-16 | 133.00 | 135.00 | 128.00 | 133.00 | 133.00 | 867,500 |
| 2026-07-15 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | 1,610,200 |
| 2026-07-14 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | 3,056,400 |
| 2026-07-13 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | 1,293,900 |
| 2026-07-10 | 138.00 | 146.00 | 134.00 | 137.00 | 137.00 | 2,549,200 |
| 2026-07-09 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | 2,310,500 |
| 2026-07-08 | 136.00 | 144.00 | 130.00 | 136.00 | 136.00 | 4,008,100 |
| 2026-07-07 | 141.00 | 142.00 | 133.00 | 136.00 | 136.00 | 2,149,000 |
| 2026-07-06 | 156.00 | 160.00 | 136.00 | 138.00 | 138.00 | 8,083,400 |
| 2026-07-03 | 117.00 | 153.00 | 113.00 | 153.00 | 153.00 | 22,484,400 |
| 2026-07-02 | 113.00 | 121.00 | 111.00 | 114.00 | 114.00 | 1,586,100 |
| 2026-07-01 | 114.00 | 119.00 | 110.00 | 111.00 | 111.00 | 1,149,200 |
| 2026-06-30 | 113.00 | 120.00 | 110.00 | 114.00 | 114.00 | 434,700 |
| 2026-06-29 | 118.00 | 120.00 | 112.00 | 114.00 | 114.00 | 721,900 |
| 2026-06-26 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | 360,800 |
| 2026-06-25 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | 680,100 |
| 2026-06-24 | 125.00 | 131.00 | 120.00 | 122.00 | 122.00 | 2,060,700 |
| 2026-06-23 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 790,500 |
| 2026-06-22 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | 2,502,300 |
| 2026-06-19 | 127.00 | 135.00 | 123.00 | 125.00 | 125.00 | 1,428,900 |
| 2026-06-18 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | 1,349,200 |
| 2026-06-17 | 139.00 | 140.00 | 128.00 | 129.00 | 129.00 | 1,062,800 |
| 2026-06-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-06-15 | 123.00 | 132.00 | 121.00 | 128.00 | 128.00 | 831,500 |
| 2026-06-12 | 116.00 | 130.00 | 116.00 | 119.00 | 119.00 | 453,900 |
| 2026-06-11 | 121.00 | 121.00 | 113.00 | 119.00 | 119.00 | 461,900 |
| 2026-06-10 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | 593,000 |
| 2026-06-09 | 111.00 | 121.00 | 107.00 | 119.00 | 119.00 | 937,000 |
| 2026-06-08 | 121.00 | 123.00 | 111.00 | 111.00 | 111.00 | 1,106,400 |
| 2026-06-05 | 134.00 | 139.00 | 121.00 | 121.00 | 121.00 | 582,100 |
| 2026-06-04 | 140.00 | 144.00 | 126.00 | 134.00 | 134.00 | 698,400 |
| 2026-06-03 | 157.00 | 157.00 | 136.00 | 140.00 | 140.00 | 658,400 |
| 2026-06-02 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 303,900 |
| 2026-06-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-05-29 | 158.00 | 163.00 | 153.00 | 153.00 | 153.00 | 357,400 |
| 2026-05-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-27 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-05-26 | 159.00 | 164.00 | 155.00 | 158.00 | 158.00 | 336,100 |
| 2026-05-25 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | 562,300 |
| 2026-05-22 | 174.00 | 174.00 | 160.00 | 164.00 | 164.00 | 588,700 |
| 2026-05-21 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | 446,600 |
| 2026-05-20 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 360,300 |
| 2026-05-19 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 515,400 |
| 2026-05-18 | 171.00 | 175.00 | 169.00 | 173.00 | 173.00 | 900,600 |
| 2026-05-15 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-05-14 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-05-13 | 170.00 | 174.00 | 167.00 | 173.00 | 173.00 | 298,900 |
| 2026-05-12 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | 733,400 |
| 2026-05-11 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | 490,000 |
| 2026-05-08 | 183.00 | 185.00 | 174.00 | 177.00 | 177.00 | 813,200 |
| 2026-05-07 | 181.00 | 186.00 | 179.00 | 185.00 | 185.00 | 1,004,800 |
| 2026-05-06 | 175.00 | 180.00 | 174.00 | 180.00 | 180.00 | 914,800 |
| 2026-05-05 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 756,100 |
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.