Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 955.00 | 980.00 | 930.00 | 965.00 | 953.12 | 79,700 |
| 2021-11-11 | 955.00 | 985.00 | 955.00 | 985.00 | 972.87 | 30,300 |
| 2021-11-10 | 955.00 | 985.00 | 950.00 | 985.00 | 972.87 | 21,800 |
| 2021-11-09 | 955.00 | 985.00 | 955.00 | 985.00 | 972.87 | 12,200 |
| 2021-11-08 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 0 |
| 2021-11-05 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 100 |
| 2021-11-04 | 955.00 | 985.00 | 955.00 | 985.00 | 972.87 | 300 |
| 2021-11-03 | 955.00 | 985.00 | 955.00 | 985.00 | 972.87 | 1,100 |
| 2021-11-02 | 985.00 | 985.00 | 955.00 | 985.00 | 972.87 | 10,400 |
| 2021-11-01 | 955.00 | 985.00 | 955.00 | 980.00 | 967.93 | 4,200 |
| 2021-10-29 | 980.00 | 980.00 | 980.00 | 980.00 | 967.93 | 100 |
| 2021-10-28 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 0 |
| 2021-10-27 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 0 |
| 2021-10-26 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 0 |
| 2021-10-25 | 915.00 | 985.00 | 915.00 | 985.00 | 972.87 | 20,100 |
| 2021-10-22 | 980.00 | 980.00 | 980.00 | 980.00 | 967.93 | 0 |
| 2021-10-21 | 980.00 | 980.00 | 980.00 | 980.00 | 967.93 | 100 |
| 2021-10-19 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 0 |
| 2021-10-18 | 985.00 | 985.00 | 985.00 | 985.00 | 972.87 | 300 |
| 2021-10-15 | 920.00 | 985.00 | 920.00 | 985.00 | 972.87 | 30,100 |
| 2021-10-14 | 980.00 | 980.00 | 980.00 | 980.00 | 967.93 | 0 |
← NewerPage 21 of 21 · 1,221 trading days
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.