Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 182.00 | 186.00 | 180.00 | 180.00 | 180.00 | 442,200 |
| 2025-08-12 | 179.00 | 183.00 | 176.00 | 182.00 | 182.00 | 714,400 |
| 2025-08-11 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 368,600 |
| 2025-08-08 | 174.00 | 185.00 | 171.00 | 176.00 | 176.00 | 1,487,800 |
| 2025-08-07 | 184.00 | 184.00 | 170.00 | 174.00 | 174.00 | 2,113,600 |
| 2025-08-06 | 186.00 | 189.00 | 180.00 | 184.00 | 184.00 | 191,500 |
| 2025-08-05 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 144,000 |
| 2025-08-04 | 188.00 | 198.00 | 185.00 | 190.00 | 190.00 | 395,600 |
| 2025-08-01 | 185.00 | 189.00 | 185.00 | 185.00 | 185.00 | 159,800 |
| 2025-07-31 | 191.00 | 194.00 | 176.00 | 185.00 | 185.00 | 354,200 |
| 2025-07-30 | 191.00 | 200.00 | 187.00 | 191.00 | 191.00 | 967,500 |
| 2025-07-29 | 190.00 | 194.00 | 186.00 | 191.00 | 191.00 | 533,000 |
| 2025-07-28 | 196.00 | 198.00 | 174.00 | 191.00 | 191.00 | 1,063,600 |
| 2025-07-25 | 197.00 | 204.00 | 193.00 | 196.00 | 196.00 | 347,700 |
| 2025-07-24 | 199.00 | 210.00 | 197.00 | 197.00 | 197.00 | 2,084,600 |
| 2025-07-23 | 192.00 | 202.00 | 190.00 | 197.00 | 197.00 | 2,626,400 |
| 2025-07-22 | 196.00 | 200.00 | 192.00 | 192.00 | 192.00 | 1,122,600 |
| 2025-07-21 | 194.00 | 199.00 | 192.00 | 196.00 | 196.00 | 2,082,400 |
| 2025-07-18 | 192.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1,701,100 |
| 2025-07-17 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 321,600 |
| 2025-07-16 | 194.00 | 200.00 | 188.00 | 193.00 | 193.00 | 1,549,600 |
| 2025-07-15 | 199.00 | 199.00 | 191.00 | 196.00 | 196.00 | 401,400 |
| 2025-07-14 | 202.00 | 202.00 | 192.00 | 197.00 | 197.00 | 1,006,000 |
| 2025-07-11 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,082,200 |
| 2025-07-10 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | 2,773,700 |
| 2025-07-09 | 188.00 | 216.00 | 188.00 | 204.00 | 204.00 | 13,602,500 |
| 2025-07-08 | 186.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1,287,100 |
| 2025-07-07 | 179.00 | 188.00 | 179.00 | 182.00 | 182.00 | 3,219,400 |
| 2025-07-04 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | 223,900 |
| 2025-07-03 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 315,400 |
| 2025-07-02 | 185.00 | 185.00 | 174.00 | 177.00 | 177.00 | 661,400 |
| 2025-07-01 | 184.00 | 186.00 | 181.00 | 184.00 | 184.00 | 167,300 |
| 2025-06-30 | 180.00 | 187.00 | 180.00 | 182.00 | 182.00 | 685,600 |
| 2025-06-26 | 184.00 | 188.00 | 179.00 | 180.00 | 180.00 | 636,400 |
| 2025-06-25 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 3,232,500 |
| 2025-06-24 | 176.00 | 192.00 | 176.00 | 185.00 | 185.00 | 4,950,500 |
| 2025-06-23 | 183.00 | 184.00 | 172.00 | 176.00 | 176.00 | 516,500 |
| 2025-06-20 | 183.00 | 188.00 | 179.00 | 183.00 | 183.00 | 595,400 |
| 2025-06-19 | 185.00 | 187.00 | 180.00 | 182.00 | 182.00 | 1,253,500 |
| 2025-06-18 | 181.00 | 189.00 | 176.00 | 185.00 | 185.00 | 2,949,900 |
| 2025-06-17 | 175.00 | 182.00 | 172.00 | 179.00 | 179.00 | 872,200 |
| 2025-06-16 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 390,400 |
| 2025-06-13 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | 470,100 |
| 2025-06-12 | 174.00 | 177.00 | 171.00 | 175.00 | 175.00 | 1,012,700 |
| 2025-06-11 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | 916,400 |
| 2025-06-10 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 684,200 |
| 2025-06-05 | 181.00 | 182.00 | 174.00 | 176.00 | 176.00 | 1,186,300 |
| 2025-06-04 | 185.00 | 185.00 | 178.00 | 181.00 | 181.00 | 603,000 |
| 2025-06-03 | 182.00 | 186.00 | 178.00 | 184.00 | 184.00 | 831,900 |
| 2025-06-02 | 182.00 | 189.00 | 178.00 | 182.00 | 182.00 | 1,580,300 |
| 2025-05-28 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 599,500 |
| 2025-05-27 | 186.00 | 192.00 | 183.00 | 185.00 | 185.00 | 2,594,100 |
| 2025-05-26 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | 1,319,500 |
| 2025-05-23 | 190.00 | 193.00 | 189.00 | 189.00 | 189.00 | 415,900 |
| 2025-05-22 | 190.00 | 191.00 | 186.00 | 190.00 | 190.00 | 429,900 |
| 2025-05-21 | 193.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,166,700 |
| 2025-05-20 | 193.00 | 196.00 | 189.00 | 193.00 | 193.00 | 818,500 |
| 2025-05-19 | 192.00 | 196.00 | 188.00 | 193.00 | 193.00 | 929,300 |
| 2025-05-16 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 430,000 |
| 2025-05-15 | 192.00 | 196.00 | 189.00 | 192.00 | 192.00 | 2,069,200 |
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.