Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 190.00 | 198.00 | 186.00 | 193.00 | 193.00 | 4,000,900 |
| 2025-05-09 | 198.00 | 200.00 | 193.00 | 194.00 | 194.00 | 1,501,300 |
| 2025-05-08 | 190.00 | 204.00 | 190.00 | 197.00 | 197.00 | 5,689,500 |
| 2025-05-07 | 191.00 | 194.00 | 188.00 | 191.00 | 191.00 | 2,006,600 |
| 2025-05-06 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 2,537,300 |
| 2025-05-05 | 194.00 | 200.00 | 190.00 | 191.00 | 191.00 | 1,409,500 |
| 2025-05-02 | 199.00 | 199.00 | 192.00 | 194.00 | 194.00 | 1,304,700 |
| 2025-04-30 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 1,835,600 |
| 2025-04-29 | 199.00 | 206.00 | 197.00 | 199.00 | 199.00 | 2,702,900 |
| 2025-04-28 | 204.00 | 206.00 | 197.00 | 198.00 | 198.00 | 1,189,600 |
| 2025-04-25 | 200.00 | 210.00 | 195.00 | 200.00 | 200.00 | 6,461,100 |
| 2025-04-24 | 200.00 | 206.00 | 196.00 | 198.00 | 198.00 | 2,331,100 |
| 2025-04-23 | 202.00 | 210.00 | 199.00 | 199.00 | 199.00 | 5,139,300 |
| 2025-04-22 | 194.00 | 202.00 | 191.00 | 200.00 | 200.00 | 6,919,800 |
| 2025-04-21 | 197.00 | 200.00 | 190.00 | 193.00 | 193.00 | 5,346,300 |
| 2025-04-17 | 204.00 | 208.00 | 194.00 | 197.00 | 197.00 | 8,599,600 |
| 2025-04-16 | 230.00 | 252.00 | 200.00 | 204.00 | 204.00 | 48,664,500 |
| 2025-04-15 | 187.00 | 240.00 | 187.00 | 230.00 | 230.00 | 26,400,600 |
| 2025-04-14 | 183.00 | 190.00 | 180.00 | 187.00 | 187.00 | 2,762,600 |
| 2025-04-11 | 178.00 | 189.00 | 177.00 | 180.00 | 180.00 | 3,122,500 |
| 2025-04-10 | 182.00 | 182.00 | 172.00 | 177.00 | 177.00 | 875,300 |
| 2025-04-09 | 168.00 | 185.00 | 168.00 | 172.00 | 172.00 | 620,500 |
| 2025-04-08 | 173.00 | 177.00 | 165.00 | 165.00 | 165.00 | 703,400 |
| 2025-03-27 | 175.00 | 190.00 | 174.00 | 182.00 | 182.00 | 2,665,100 |
| 2025-03-26 | 175.00 | 181.00 | 172.00 | 175.00 | 175.00 | 762,300 |
| 2025-03-25 | 185.00 | 190.00 | 170.00 | 170.00 | 170.00 | 1,500,400 |
| 2025-03-24 | 198.00 | 200.00 | 183.00 | 190.00 | 190.00 | 482,600 |
| 2025-03-21 | 195.00 | 210.00 | 189.00 | 198.00 | 198.00 | 2,543,100 |
| 2025-03-20 | 187.00 | 216.00 | 183.00 | 194.00 | 194.00 | 7,734,100 |
| 2025-03-19 | 185.00 | 199.00 | 174.00 | 185.00 | 185.00 | 4,649,900 |
| 2025-03-18 | 196.00 | 196.00 | 168.00 | 185.00 | 185.00 | 3,913,800 |
| 2025-03-17 | 193.00 | 200.00 | 189.00 | 195.00 | 195.00 | 2,901,900 |
| 2025-03-14 | 190.00 | 200.00 | 185.00 | 192.00 | 192.00 | 1,179,100 |
| 2025-03-13 | 196.00 | 200.00 | 187.00 | 190.00 | 190.00 | 1,191,100 |
| 2025-03-12 | 200.00 | 204.00 | 195.00 | 202.00 | 202.00 | 2,085,100 |
| 2025-03-11 | 200.00 | 212.00 | 193.00 | 199.00 | 199.00 | 3,038,000 |
| 2025-03-10 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 1,152,900 |
| 2025-03-07 | 226.00 | 228.00 | 210.00 | 214.00 | 214.00 | 4,374,800 |
| 2025-03-06 | 177.00 | 228.00 | 176.00 | 226.00 | 226.00 | 16,655,700 |
| 2025-03-05 | 173.00 | 180.00 | 173.00 | 176.00 | 176.00 | 613,400 |
| 2025-03-04 | 178.00 | 187.00 | 161.00 | 173.00 | 173.00 | 2,689,400 |
| 2025-03-03 | 170.00 | 193.00 | 170.00 | 176.00 | 176.00 | 4,781,300 |
| 2025-02-28 | 184.00 | 185.00 | 156.00 | 169.00 | 169.00 | 1,960,700 |
| 2025-02-27 | 195.00 | 204.00 | 184.00 | 184.00 | 184.00 | 2,687,900 |
| 2025-02-26 | 198.00 | 210.00 | 192.00 | 194.00 | 194.00 | 1,086,700 |
| 2025-02-25 | 220.00 | 220.00 | 195.00 | 197.00 | 197.00 | 2,434,000 |
| 2025-02-24 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 949,700 |
| 2025-02-21 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 873,400 |
| 2025-02-20 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | 586,300 |
| 2025-02-19 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 740,000 |
| 2025-02-18 | 232.00 | 234.00 | 214.00 | 224.00 | 224.00 | 1,839,200 |
| 2025-02-17 | 234.00 | 242.00 | 222.00 | 232.00 | 232.00 | 2,711,400 |
| 2025-02-14 | 222.00 | 236.00 | 220.00 | 234.00 | 234.00 | 2,067,400 |
| 2025-02-13 | 230.00 | 232.00 | 220.00 | 224.00 | 224.00 | 758,400 |
| 2025-02-12 | 230.00 | 238.00 | 222.00 | 228.00 | 228.00 | 1,496,800 |
| 2025-02-11 | 240.00 | 244.00 | 220.00 | 228.00 | 228.00 | 1,899,800 |
| 2025-02-10 | 210.00 | 250.00 | 200.00 | 238.00 | 238.00 | 8,419,700 |
| 2025-02-07 | 234.00 | 236.00 | 206.00 | 210.00 | 210.00 | 2,150,000 |
| 2025-02-06 | 238.00 | 244.00 | 224.00 | 238.00 | 238.00 | 1,171,100 |
| 2025-02-05 | 240.00 | 250.00 | 236.00 | 238.00 | 238.00 | 1,659,700 |
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.