Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 950.00 | 950.00 | 950.00 | 950.00 | 938.30 | 10,200 |
| 2022-02-04 | 940.00 | 940.00 | 905.00 | 940.00 | 928.42 | 20,400 |
| 2022-02-03 | 900.00 | 970.00 | 865.00 | 970.00 | 958.05 | 11,400 |
| 2022-02-02 | 970.00 | 970.00 | 900.00 | 900.00 | 888.92 | 7,800 |
| 2022-01-31 | 850.00 | 900.00 | 850.00 | 900.00 | 888.92 | 15,000 |
| 2022-01-28 | 890.00 | 890.00 | 845.00 | 890.00 | 879.04 | 500 |
| 2022-01-27 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 7,300 |
| 2022-01-26 | 875.00 | 875.00 | 875.00 | 875.00 | 864.22 | 100 |
| 2022-01-25 | 840.00 | 885.00 | 840.00 | 885.00 | 874.10 | 9,800 |
| 2022-01-24 | 885.00 | 885.00 | 880.00 | 880.00 | 869.16 | 4,300 |
| 2022-01-21 | 850.00 | 880.00 | 850.00 | 865.00 | 854.35 | 23,300 |
| 2022-01-20 | 845.00 | 885.00 | 845.00 | 885.00 | 874.10 | 31,300 |
| 2022-01-19 | 850.00 | 940.00 | 840.00 | 890.00 | 879.04 | 16,700 |
| 2022-01-18 | 850.00 | 890.00 | 850.00 | 890.00 | 879.04 | 24,100 |
| 2022-01-17 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 4,200 |
| 2022-01-14 | 910.00 | 955.00 | 905.00 | 920.00 | 908.67 | 45,600 |
| 2022-01-13 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 10,000 |
| 2022-01-12 | 925.00 | 925.00 | 925.00 | 925.00 | 913.61 | 5,000 |
| 2022-01-11 | 925.00 | 925.00 | 875.00 | 925.00 | 913.61 | 27,600 |
| 2022-01-10 | 890.00 | 925.00 | 890.00 | 925.00 | 913.61 | 35,400 |
| 2022-01-07 | 880.00 | 920.00 | 880.00 | 920.00 | 908.67 | 5,200 |
| 2022-01-06 | 905.00 | 945.00 | 905.00 | 930.00 | 918.55 | 43,200 |
| 2022-01-05 | 925.00 | 970.00 | 885.00 | 970.00 | 958.05 | 10,200 |
| 2022-01-04 | 970.00 | 970.00 | 905.00 | 930.00 | 918.55 | 46,300 |
| 2022-01-03 | 970.00 | 970.00 | 970.00 | 970.00 | 958.05 | 500 |
| 2021-12-30 | 915.00 | 970.00 | 915.00 | 970.00 | 958.05 | 12,100 |
| 2021-12-29 | 865.00 | 940.00 | 865.00 | 915.00 | 903.73 | 9,200 |
| 2021-12-28 | 915.00 | 935.00 | 855.00 | 915.00 | 903.73 | 35,900 |
| 2021-12-27 | 940.00 | 940.00 | 915.00 | 915.00 | 903.73 | 200 |
| 2021-12-24 | 880.00 | 970.00 | 880.00 | 970.00 | 958.05 | 20,100 |
| 2021-12-23 | 875.00 | 935.00 | 875.00 | 920.00 | 908.67 | 80,900 |
| 2021-12-22 | 870.00 | 940.00 | 870.00 | 940.00 | 928.42 | 41,600 |
| 2021-12-21 | 935.00 | 935.00 | 935.00 | 935.00 | 923.49 | 10,000 |
| 2021-12-20 | 935.00 | 935.00 | 935.00 | 935.00 | 923.49 | 4,300 |
| 2021-12-17 | 960.00 | 960.00 | 940.00 | 940.00 | 928.42 | 5,100 |
| 2021-12-16 | 920.00 | 970.00 | 920.00 | 970.00 | 958.05 | 17,000 |
| 2021-12-15 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 10,000 |
| 2021-12-14 | 940.00 | 940.00 | 940.00 | 940.00 | 928.42 | 1,000 |
| 2021-12-13 | 900.00 | 940.00 | 875.00 | 940.00 | 928.42 | 18,500 |
| 2021-12-10 | 950.00 | 950.00 | 900.00 | 940.00 | 928.42 | 11,400 |
| 2021-12-09 | 900.00 | 985.00 | 830.00 | 950.00 | 938.30 | 24,100 |
| 2021-12-08 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 0 |
| 2021-12-07 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 10,000 |
| 2021-12-06 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 400 |
| 2021-12-03 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 0 |
| 2021-12-02 | 890.00 | 890.00 | 890.00 | 890.00 | 879.04 | 0 |
| 2021-12-01 | 900.00 | 900.00 | 890.00 | 890.00 | 879.04 | 6,200 |
| 2021-11-30 | 900.00 | 950.00 | 900.00 | 950.00 | 938.30 | 10,500 |
| 2021-11-29 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 100 |
| 2021-11-26 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 0 |
| 2021-11-25 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 0 |
| 2021-11-24 | 900.00 | 900.00 | 900.00 | 900.00 | 888.92 | 0 |
| 2021-11-23 | 910.00 | 910.00 | 870.00 | 900.00 | 888.92 | 3,000 |
| 2021-11-22 | 910.00 | 920.00 | 910.00 | 910.00 | 898.79 | 7,800 |
| 2021-11-19 | 940.00 | 940.00 | 940.00 | 940.00 | 928.42 | 8,100 |
| 2021-11-18 | 930.00 | 940.00 | 930.00 | 940.00 | 928.42 | 300 |
| 2021-11-17 | 940.00 | 940.00 | 940.00 | 940.00 | 928.42 | 100 |
| 2021-11-16 | 955.00 | 960.00 | 940.00 | 940.00 | 928.42 | 6,800 |
| 2021-11-15 | 930.00 | 960.00 | 930.00 | 960.00 | 948.18 | 800 |
| 2021-11-12 | 955.00 | 980.00 | 930.00 | 965.00 | 953.12 | 79,700 |
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.