Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 197.00 | 202.00 | 190.00 | 195.00 | 195.00 | 929,800 |
| 2024-10-31 | 200.00 | 214.00 | 190.00 | 197.00 | 197.00 | 3,272,700 |
| 2024-10-30 | 199.00 | 206.00 | 192.00 | 199.00 | 199.00 | 2,212,300 |
| 2024-10-29 | 224.00 | 240.00 | 198.00 | 198.00 | 198.00 | 7,289,200 |
| 2024-10-28 | 244.00 | 254.00 | 218.00 | 224.00 | 224.00 | 1,707,700 |
| 2024-10-25 | 240.00 | 254.00 | 240.00 | 242.00 | 242.00 | 451,700 |
| 2024-10-24 | 248.00 | 302.00 | 240.00 | 240.00 | 240.00 | 6,724,900 |
| 2024-10-23 | 252.00 | 256.00 | 240.00 | 242.00 | 242.00 | 172,600 |
| 2024-10-22 | 252.00 | 270.00 | 242.00 | 252.00 | 252.00 | 740,800 |
| 2024-10-21 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 36,500 |
| 2024-10-18 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,700 |
| 2024-10-17 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 22,300 |
| 2024-10-16 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 10,700 |
| 2024-10-15 | 250.00 | 262.00 | 248.00 | 256.00 | 256.00 | 53,100 |
| 2024-10-14 | 248.00 | 264.00 | 242.00 | 258.00 | 258.00 | 38,900 |
| 2024-10-11 | 242.00 | 248.00 | 242.00 | 242.00 | 242.00 | 2,600 |
| 2024-10-10 | 244.00 | 254.00 | 242.00 | 242.00 | 242.00 | 25,400 |
| 2024-10-09 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | 22,000 |
| 2024-10-08 | 252.00 | 256.00 | 244.00 | 252.00 | 252.00 | 6,400 |
| 2024-10-07 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 3,800 |
| 2024-10-04 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 16,900 |
| 2024-10-03 | 246.00 | 254.00 | 242.00 | 242.00 | 242.00 | 8,900 |
| 2024-10-02 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 70,900 |
| 2024-10-01 | 244.00 | 252.00 | 242.00 | 244.00 | 244.00 | 181,200 |
| 2024-09-30 | 240.00 | 244.00 | 238.00 | 238.00 | 238.00 | 20,900 |
| 2024-09-27 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 9,400 |
| 2024-09-26 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 10,700 |
| 2024-09-25 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 13,700 |
| 2024-09-24 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 21,000 |
| 2024-09-23 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 13,000 |
| 2024-09-20 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 27,200 |
| 2024-09-19 | 232.00 | 252.00 | 232.00 | 244.00 | 244.00 | 1,138,800 |
| 2024-09-18 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | 42,700 |
| 2024-09-17 | 240.00 | 274.00 | 240.00 | 246.00 | 246.00 | 913,100 |
| 2024-09-13 | 238.00 | 250.00 | 236.00 | 240.00 | 240.00 | 23,400 |
| 2024-09-12 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 9,500 |
| 2024-09-11 | 236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 184,300 |
| 2024-09-10 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 239,800 |
| 2024-09-09 | 244.00 | 294.00 | 234.00 | 240.00 | 240.00 | 1,123,300 |
| 2024-09-06 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 17,300 |
| 2024-09-05 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 38,000 |
| 2024-09-04 | 242.00 | 248.00 | 236.00 | 244.00 | 244.00 | 265,000 |
| 2024-09-03 | 242.00 | 242.00 | 234.00 | 242.00 | 242.00 | 83,400 |
| 2024-09-02 | 254.00 | 254.00 | 230.00 | 240.00 | 240.00 | 162,600 |
| 2024-08-30 | 264.00 | 264.00 | 238.00 | 244.00 | 244.00 | 7,500 |
| 2024-08-29 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 25,500 |
| 2024-08-28 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 23,400 |
| 2024-08-27 | 252.00 | 252.00 | 238.00 | 246.00 | 246.00 | 91,500 |
| 2024-08-26 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 208,500 |
| 2024-08-23 | 260.00 | 260.00 | 236.00 | 242.00 | 242.00 | 49,400 |
| 2024-08-22 | 244.00 | 248.00 | 234.00 | 248.00 | 248.00 | 20,300 |
| 2024-08-21 | 264.00 | 264.00 | 244.00 | 248.00 | 248.00 | 3,500 |
| 2024-08-20 | 248.00 | 254.00 | 242.00 | 250.00 | 250.00 | 7,100 |
| 2024-08-19 | 244.00 | 258.00 | 244.00 | 246.00 | 246.00 | 65,000 |
| 2024-08-16 | 246.00 | 258.00 | 238.00 | 244.00 | 244.00 | 20,400 |
| 2024-08-15 | 254.00 | 258.00 | 238.00 | 242.00 | 242.00 | 59,300 |
| 2024-08-14 | 256.00 | 256.00 | 234.00 | 244.00 | 244.00 | 98,800 |
| 2024-08-13 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 23,400 |
| 2024-08-12 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 12,700 |
| 2024-08-09 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 1,500 |
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.