Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 471,400 |
| 2025-11-04 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | 264,200 |
| 2025-11-03 | 181.00 | 191.00 | 178.00 | 180.00 | 180.00 | 2,130,500 |
| 2025-10-31 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 386,500 |
| 2025-10-30 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | 388,000 |
| 2025-10-29 | 180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 396,000 |
| 2025-10-28 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 118,500 |
| 2025-10-27 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | 262,400 |
| 2025-10-24 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 346,900 |
| 2025-10-23 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 623,800 |
| 2025-10-22 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 306,600 |
| 2025-10-21 | 183.00 | 183.00 | 176.00 | 182.00 | 182.00 | 409,600 |
| 2025-10-20 | 179.00 | 182.00 | 176.00 | 180.00 | 180.00 | 459,400 |
| 2025-10-17 | 185.00 | 185.00 | 175.00 | 179.00 | 179.00 | 713,500 |
| 2025-10-16 | 188.00 | 191.00 | 181.00 | 185.00 | 185.00 | 742,200 |
| 2025-10-15 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 124,600 |
| 2025-10-14 | 192.00 | 192.00 | 185.00 | 187.00 | 187.00 | 234,100 |
| 2025-10-13 | 193.00 | 195.00 | 190.00 | 190.00 | 190.00 | 1,404,400 |
| 2025-10-10 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 291,100 |
| 2025-10-09 | 197.00 | 197.00 | 194.00 | 196.00 | 196.00 | 527,300 |
| 2025-10-08 | 194.00 | 200.00 | 190.00 | 195.00 | 195.00 | 138,500 |
| 2025-10-07 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 213,500 |
| 2025-10-06 | 210.00 | 210.00 | 197.00 | 197.00 | 197.00 | 790,700 |
| 2025-10-03 | 200.00 | 210.00 | 197.00 | 210.00 | 210.00 | 448,500 |
| 2025-10-02 | 198.00 | 200.00 | 196.00 | 200.00 | 200.00 | 423,800 |
| 2025-10-01 | 199.00 | 202.00 | 195.00 | 198.00 | 198.00 | 319,400 |
| 2025-09-30 | 199.00 | 204.00 | 195.00 | 198.00 | 198.00 | 472,600 |
| 2025-09-29 | 210.00 | 210.00 | 190.00 | 199.00 | 199.00 | 614,200 |
| 2025-09-26 | 198.00 | 218.00 | 194.00 | 204.00 | 204.00 | 1,340,100 |
| 2025-09-25 | 196.00 | 206.00 | 193.00 | 194.00 | 194.00 | 596,300 |
| 2025-09-24 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | 220,700 |
| 2025-09-23 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 199,400 |
| 2025-09-22 | 202.00 | 206.00 | 192.00 | 197.00 | 197.00 | 704,700 |
| 2025-09-19 | 191.00 | 202.00 | 190.00 | 199.00 | 199.00 | 676,900 |
| 2025-09-18 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 545,500 |
| 2025-09-17 | 188.00 | 193.00 | 186.00 | 192.00 | 192.00 | 516,000 |
| 2025-09-16 | 187.00 | 191.00 | 186.00 | 188.00 | 188.00 | 205,500 |
| 2025-09-15 | 188.00 | 191.00 | 185.00 | 189.00 | 189.00 | 676,000 |
| 2025-09-12 | 188.00 | 195.00 | 187.00 | 188.00 | 188.00 | 622,300 |
| 2025-09-11 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 421,300 |
| 2025-09-10 | 181.00 | 194.00 | 180.00 | 185.00 | 185.00 | 592,500 |
| 2025-09-09 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 272,800 |
| 2025-09-08 | 186.00 | 192.00 | 183.00 | 184.00 | 184.00 | 538,500 |
| 2025-09-05 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-09-04 | 192.00 | 192.00 | 183.00 | 186.00 | 186.00 | 481,400 |
| 2025-09-03 | 192.00 | 199.00 | 187.00 | 190.00 | 190.00 | 1,840,900 |
| 2025-09-02 | 184.00 | 192.00 | 180.00 | 184.00 | 184.00 | 236,200 |
| 2025-09-01 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | 742,800 |
| 2025-08-29 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | 474,400 |
| 2025-08-28 | 193.00 | 195.00 | 188.00 | 190.00 | 190.00 | 433,600 |
| 2025-08-27 | 194.00 | 199.00 | 191.00 | 192.00 | 192.00 | 860,000 |
| 2025-08-26 | 206.00 | 206.00 | 190.00 | 193.00 | 193.00 | 1,660,600 |
| 2025-08-25 | 187.00 | 220.00 | 187.00 | 199.00 | 199.00 | 9,768,300 |
| 2025-08-22 | 185.00 | 193.00 | 183.00 | 187.00 | 187.00 | 965,300 |
| 2025-08-21 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | 134,300 |
| 2025-08-20 | 183.00 | 193.00 | 181.00 | 184.00 | 184.00 | 852,900 |
| 2025-08-19 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 143,000 |
| 2025-08-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2025-08-15 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 249,600 |
| 2025-08-14 | 181.00 | 195.00 | 179.00 | 185.00 | 185.00 | 1,632,500 |
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.