Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 240.00 | 250.00 | 236.00 | 238.00 | 238.00 | 1,659,700 |
| 2025-02-04 | 242.00 | 268.00 | 228.00 | 238.00 | 238.00 | 5,330,600 |
| 2025-02-03 | 270.00 | 304.00 | 232.00 | 242.00 | 242.00 | 17,836,400 |
| 2025-01-31 | 197.00 | 264.00 | 194.00 | 264.00 | 264.00 | 18,309,500 |
| 2025-01-30 | 210.00 | 216.00 | 193.00 | 197.00 | 197.00 | 2,060,700 |
| 2025-01-24 | 222.00 | 238.00 | 210.00 | 210.00 | 210.00 | 3,205,300 |
| 2025-01-23 | 244.00 | 260.00 | 212.00 | 222.00 | 222.00 | 3,056,300 |
| 2025-01-22 | 248.00 | 256.00 | 240.00 | 240.00 | 240.00 | 1,536,100 |
| 2025-01-21 | 262.00 | 262.00 | 244.00 | 248.00 | 248.00 | 2,434,400 |
| 2025-01-20 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 901,500 |
| 2025-01-17 | 272.00 | 272.00 | 250.00 | 258.00 | 258.00 | 1,459,000 |
| 2025-01-16 | 276.00 | 284.00 | 260.00 | 270.00 | 270.00 | 1,894,100 |
| 2025-01-15 | 282.00 | 288.00 | 274.00 | 274.00 | 274.00 | 1,353,900 |
| 2025-01-14 | 288.00 | 298.00 | 278.00 | 282.00 | 282.00 | 2,618,100 |
| 2025-01-13 | 282.00 | 302.00 | 272.00 | 284.00 | 284.00 | 3,837,900 |
| 2025-01-10 | 270.00 | 300.00 | 252.00 | 282.00 | 282.00 | 7,788,000 |
| 2025-01-09 | 292.00 | 296.00 | 262.00 | 270.00 | 270.00 | 3,156,900 |
| 2025-01-08 | 320.00 | 334.00 | 278.00 | 284.00 | 284.00 | 9,486,300 |
| 2025-01-07 | 310.00 | 366.00 | 274.00 | 320.00 | 320.00 | 60,114,200 |
| 2025-01-06 | 242.00 | 300.00 | 238.00 | 300.00 | 300.00 | 25,914,900 |
| 2025-01-03 | 260.00 | 280.00 | 234.00 | 240.00 | 240.00 | 3,654,200 |
| 2025-01-02 | 256.00 | 274.00 | 254.00 | 258.00 | 258.00 | 1,101,000 |
| 2024-12-30 | 266.00 | 282.00 | 252.00 | 256.00 | 256.00 | 5,237,900 |
| 2024-12-27 | 262.00 | 270.00 | 248.00 | 256.00 | 256.00 | 1,195,700 |
| 2024-12-24 | 278.00 | 282.00 | 256.00 | 258.00 | 258.00 | 1,400,200 |
| 2024-12-23 | 272.00 | 286.00 | 264.00 | 276.00 | 276.00 | 2,324,200 |
| 2024-12-20 | 274.00 | 280.00 | 260.00 | 268.00 | 268.00 | 1,652,900 |
| 2024-12-19 | 274.00 | 298.00 | 268.00 | 270.00 | 270.00 | 7,485,700 |
| 2024-12-18 | 300.00 | 304.00 | 270.00 | 272.00 | 272.00 | 5,914,600 |
| 2024-12-17 | 252.00 | 314.00 | 252.00 | 296.00 | 296.00 | 26,832,100 |
| 2024-12-16 | 282.00 | 282.00 | 240.00 | 252.00 | 252.00 | 3,805,800 |
| 2024-12-13 | 306.00 | 316.00 | 282.00 | 282.00 | 282.00 | 2,454,000 |
| 2024-12-12 | 314.00 | 326.00 | 300.00 | 302.00 | 302.00 | 3,489,800 |
| 2024-12-11 | 312.00 | 326.00 | 302.00 | 314.00 | 314.00 | 6,562,400 |
| 2024-12-10 | 320.00 | 324.00 | 302.00 | 308.00 | 308.00 | 2,952,600 |
| 2024-12-09 | 330.00 | 338.00 | 314.00 | 318.00 | 318.00 | 6,124,900 |
| 2024-12-06 | 344.00 | 362.00 | 316.00 | 330.00 | 330.00 | 30,068,400 |
| 2024-12-05 | 292.00 | 342.00 | 272.00 | 338.00 | 338.00 | 30,382,800 |
| 2024-12-04 | 362.00 | 374.00 | 284.00 | 294.00 | 294.00 | 22,905,000 |
| 2024-12-03 | 336.00 | 408.00 | 330.00 | 360.00 | 360.00 | 23,749,100 |
| 2024-12-02 | 390.00 | 444.00 | 330.00 | 338.00 | 338.00 | 61,410,800 |
| 2024-11-29 | 296.00 | 356.00 | 296.00 | 356.00 | 356.00 | 20,549,700 |
| 2024-11-28 | 230.00 | 286.00 | 230.00 | 286.00 | 286.00 | 25,921,900 |
| 2024-11-26 | 260.00 | 268.00 | 218.00 | 230.00 | 230.00 | 11,827,700 |
| 2024-11-25 | 240.00 | 272.00 | 220.00 | 260.00 | 260.00 | 42,056,100 |
| 2024-11-22 | 162.00 | 218.00 | 156.00 | 218.00 | 218.00 | 4,898,100 |
| 2024-11-21 | 156.00 | 162.00 | 155.00 | 162.00 | 162.00 | 212,400 |
| 2024-11-20 | 163.00 | 166.00 | 152.00 | 160.00 | 160.00 | 855,500 |
| 2024-11-19 | 163.00 | 181.00 | 157.00 | 161.00 | 161.00 | 1,121,200 |
| 2024-11-18 | 167.00 | 168.00 | 158.00 | 162.00 | 162.00 | 640,800 |
| 2024-11-15 | 169.00 | 172.00 | 166.00 | 167.00 | 167.00 | 175,900 |
| 2024-11-14 | 166.00 | 175.00 | 166.00 | 171.00 | 171.00 | 361,100 |
| 2024-11-13 | 164.00 | 168.00 | 162.00 | 165.00 | 165.00 | 91,300 |
| 2024-11-12 | 180.00 | 180.00 | 162.00 | 164.00 | 164.00 | 196,500 |
| 2024-11-11 | 175.00 | 180.00 | 168.00 | 169.00 | 169.00 | 329,000 |
| 2024-11-08 | 180.00 | 182.00 | 172.00 | 175.00 | 175.00 | 110,800 |
| 2024-11-07 | 184.00 | 184.00 | 177.00 | 178.00 | 178.00 | 179,600 |
| 2024-11-06 | 186.00 | 186.00 | 180.00 | 184.00 | 184.00 | 692,800 |
| 2024-11-05 | 189.00 | 191.00 | 183.00 | 186.00 | 186.00 | 139,000 |
| 2024-11-04 | 195.00 | 195.00 | 185.00 | 188.00 | 188.00 | 1,066,900 |
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.