Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 240.00 | 242.00 | 208.00 | 228.00 | 228.00 | 5,047,100 |
| 2026-01-27 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | 595,400 |
| 2026-01-26 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 1,385,700 |
| 2026-01-23 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | 1,880,700 |
| 2026-01-22 | 254.00 | 264.00 | 244.00 | 252.00 | 252.00 | 7,028,700 |
| 2026-01-21 | 214.00 | 260.00 | 206.00 | 242.00 | 242.00 | 18,704,700 |
| 2026-01-20 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | 2,927,300 |
| 2026-01-19 | 202.00 | 226.00 | 202.00 | 226.00 | 226.00 | 14,121,300 |
| 2026-01-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-01-15 | 197.00 | 206.00 | 196.00 | 200.00 | 200.00 | 5,671,600 |
| 2026-01-14 | 193.00 | 199.00 | 191.00 | 197.00 | 197.00 | 5,309,700 |
| 2026-01-13 | 197.00 | 210.00 | 190.00 | 194.00 | 194.00 | 5,369,900 |
| 2026-01-12 | 204.00 | 206.00 | 192.00 | 196.00 | 196.00 | 3,222,600 |
| 2026-01-09 | 206.00 | 226.00 | 199.00 | 202.00 | 202.00 | 7,477,400 |
| 2026-01-08 | 218.00 | 226.00 | 200.00 | 206.00 | 206.00 | 6,091,400 |
| 2026-01-07 | 264.00 | 266.00 | 218.00 | 218.00 | 218.00 | 39,925,900 |
| 2026-01-06 | 210.00 | 256.00 | 191.00 | 256.00 | 256.00 | 58,591,500 |
| 2026-01-05 | 180.00 | 200.00 | 179.00 | 190.00 | 190.00 | 3,857,600 |
| 2026-01-02 | 178.00 | 184.00 | 175.00 | 180.00 | 180.00 | 336,100 |
| 2026-01-01 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-31 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-30 | 180.00 | 180.00 | 170.00 | 177.00 | 177.00 | 631,600 |
| 2025-12-29 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 597,600 |
| 2025-12-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-24 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | 652,900 |
| 2025-12-23 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | 325,000 |
| 2025-12-22 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | 355,300 |
| 2025-12-19 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 80,800 |
| 2025-12-18 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | 128,500 |
| 2025-12-17 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 169,400 |
| 2025-12-16 | 183.00 | 189.00 | 181.00 | 181.00 | 181.00 | 1,367,100 |
| 2025-12-15 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | 197,000 |
| 2025-12-12 | 188.00 | 191.00 | 185.00 | 187.00 | 187.00 | 417,600 |
| 2025-12-11 | 190.00 | 193.00 | 178.00 | 188.00 | 188.00 | 1,386,300 |
| 2025-12-10 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 251,300 |
| 2025-12-09 | 181.00 | 192.00 | 181.00 | 188.00 | 188.00 | 688,100 |
| 2025-12-08 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 247,500 |
| 2025-12-05 | 190.00 | 193.00 | 186.00 | 189.00 | 189.00 | 432,600 |
| 2025-12-04 | 189.00 | 198.00 | 186.00 | 190.00 | 190.00 | 1,239,900 |
| 2025-12-03 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 179,400 |
| 2025-12-02 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 144,000 |
| 2025-12-01 | 190.00 | 191.00 | 184.00 | 186.00 | 186.00 | 364,100 |
| 2025-11-28 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 120,400 |
| 2025-11-27 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | 447,900 |
| 2025-11-26 | 185.00 | 193.00 | 185.00 | 186.00 | 186.00 | 463,100 |
| 2025-11-25 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 272,800 |
| 2025-11-24 | 188.00 | 194.00 | 185.00 | 187.00 | 187.00 | 579,400 |
| 2025-11-21 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 294,600 |
| 2025-11-20 | 190.00 | 199.00 | 187.00 | 187.00 | 187.00 | 1,296,000 |
| 2025-11-19 | 195.00 | 195.00 | 187.00 | 188.00 | 188.00 | 1,814,400 |
| 2025-11-18 | 192.00 | 206.00 | 191.00 | 200.00 | 200.00 | 3,930,100 |
| 2025-11-17 | 184.00 | 226.00 | 181.00 | 191.00 | 191.00 | 13,199,800 |
| 2025-11-14 | 180.00 | 189.00 | 179.00 | 182.00 | 182.00 | 869,400 |
| 2025-11-13 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 543,900 |
| 2025-11-12 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 293,100 |
| 2025-11-11 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 109,400 |
| 2025-11-10 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 163,200 |
| 2025-11-07 | 180.00 | 181.00 | 179.00 | 179.00 | 179.00 | 402,700 |
| 2025-11-06 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 337,200 |
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.