Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 366,400 |
| 2026-05-01 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-04-30 | 175.00 | 189.00 | 171.00 | 172.00 | 172.00 | 3,001,000 |
| 2026-04-29 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 581,300 |
| 2026-04-28 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 2,447,000 |
| 2026-04-27 | 176.00 | 182.00 | 174.00 | 178.00 | 178.00 | 411,700 |
| 2026-04-24 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | 615,100 |
| 2026-04-23 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 301,100 |
| 2026-04-22 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | 302,400 |
| 2026-04-21 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | 401,400 |
| 2026-04-20 | 183.00 | 186.00 | 179.00 | 181.00 | 181.00 | 1,037,900 |
| 2026-04-17 | 184.00 | 189.00 | 182.00 | 182.00 | 182.00 | 447,100 |
| 2026-04-16 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | 500,800 |
| 2026-04-15 | 188.00 | 192.00 | 182.00 | 185.00 | 185.00 | 1,161,000 |
| 2026-04-14 | 173.00 | 208.00 | 173.00 | 188.00 | 188.00 | 7,283,100 |
| 2026-04-13 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | 697,200 |
| 2026-04-10 | 175.00 | 175.00 | 164.00 | 175.00 | 175.00 | 1,114,500 |
| 2026-04-09 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 303,900 |
| 2026-04-08 | 175.00 | 183.00 | 174.00 | 177.00 | 177.00 | 296,900 |
| 2026-04-07 | 176.00 | 190.00 | 172.00 | 173.00 | 173.00 | 409,600 |
| 2026-04-06 | 181.00 | 184.00 | 176.00 | 176.00 | 176.00 | 272,100 |
| 2026-04-02 | 184.00 | 212.00 | 180.00 | 180.00 | 180.00 | 403,600 |
| 2026-04-01 | 190.00 | 198.00 | 182.00 | 184.00 | 184.00 | 419,500 |
| 2026-03-31 | 195.00 | 195.00 | 186.00 | 192.00 | 192.00 | 291,900 |
| 2026-03-30 | 199.00 | 202.00 | 186.00 | 193.00 | 193.00 | 300,900 |
| 2026-03-27 | 204.00 | 210.00 | 195.00 | 196.00 | 196.00 | 221,700 |
| 2026-03-26 | 208.00 | 212.00 | 194.00 | 200.00 | 200.00 | 184,600 |
| 2026-03-25 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 143,900 |
| 2026-03-17 | 202.00 | 212.00 | 196.00 | 200.00 | 200.00 | 363,200 |
| 2026-03-16 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | 109,000 |
| 2026-03-13 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 104,200 |
| 2026-03-12 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 1,083,400 |
| 2026-03-11 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | 170,400 |
| 2026-03-10 | 224.00 | 236.00 | 214.00 | 226.00 | 226.00 | 572,800 |
| 2026-03-09 | 228.00 | 228.00 | 210.00 | 224.00 | 224.00 | 262,800 |
| 2026-03-06 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 140,100 |
| 2026-03-05 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | 87,200 |
| 2026-03-04 | 236.00 | 248.00 | 220.00 | 226.00 | 226.00 | 526,700 |
| 2026-03-03 | 230.00 | 260.00 | 226.00 | 250.00 | 250.00 | 1,373,200 |
| 2026-03-02 | 220.00 | 246.00 | 218.00 | 246.00 | 246.00 | 999,200 |
| 2026-02-27 | 230.00 | 252.00 | 230.00 | 244.00 | 244.00 | 611,100 |
| 2026-02-26 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | 1,194,700 |
| 2026-02-25 | 240.00 | 260.00 | 230.00 | 260.00 | 260.00 | 2,184,000 |
| 2026-02-24 | 252.00 | 260.00 | 242.00 | 244.00 | 244.00 | 571,400 |
| 2026-02-23 | 248.00 | 266.00 | 234.00 | 248.00 | 248.00 | 1,516,900 |
| 2026-02-20 | 260.00 | 268.00 | 226.00 | 246.00 | 246.00 | 1,273,700 |
| 2026-02-19 | 252.00 | 264.00 | 246.00 | 260.00 | 260.00 | 1,727,000 |
| 2026-02-18 | 264.00 | 270.00 | 246.00 | 266.00 | 266.00 | 3,841,100 |
| 2026-02-13 | 242.00 | 266.00 | 230.00 | 262.00 | 262.00 | 5,335,500 |
| 2026-02-12 | 212.00 | 256.00 | 212.00 | 242.00 | 242.00 | 6,612,700 |
| 2026-02-11 | 220.00 | 234.00 | 210.00 | 220.00 | 220.00 | 350,100 |
| 2026-02-10 | 222.00 | 236.00 | 210.00 | 220.00 | 220.00 | 754,700 |
| 2026-02-09 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 1,464,900 |
| 2026-02-06 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 770,200 |
| 2026-02-05 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 286,600 |
| 2026-02-04 | 212.00 | 216.00 | 202.00 | 210.00 | 210.00 | 158,600 |
| 2026-02-03 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 138,400 |
| 2026-02-02 | 220.00 | 248.00 | 194.00 | 202.00 | 202.00 | 828,100 |
| 2026-01-30 | 212.00 | 238.00 | 204.00 | 220.00 | 220.00 | 856,600 |
| 2026-01-29 | 220.00 | 228.00 | 194.00 | 214.00 | 214.00 | 1,484,200 |
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.