Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 133.00 | 158.00 | 125.00 | 130.00 | 130.00 | 984,500 |
| 2026-10-16 | 145.00 | 155.00 | 132.00 | 134.00 | 134.00 | 875,700 |
| 2026-10-15 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 464,000 |
| 2026-10-14 | 156.00 | 168.00 | 151.00 | 155.00 | 155.00 | 1,086,600 |
| 2026-10-13 | 154.00 | 162.00 | 148.00 | 156.00 | 156.00 | 819,600 |
| 2026-10-12 | 154.00 | 157.00 | 149.00 | 154.00 | 154.00 | 263,500 |
| 2026-10-09 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | 379,300 |
| 2026-10-08 | 156.00 | 158.00 | 154.00 | 158.00 | 158.00 | 218,100 |
| 2026-10-07 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | 501,600 |
| 2026-10-06 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | 723,500 |
| 2026-10-05 | 149.00 | 160.00 | 149.00 | 159.00 | 159.00 | 604,400 |
| 2026-10-02 | 147.00 | 154.00 | 145.00 | 150.00 | 150.00 | 269,000 |
| 2026-10-01 | 155.00 | 157.00 | 147.00 | 147.00 | 147.00 | 431,100 |
| 2026-09-30 | 150.00 | 161.00 | 146.00 | 151.00 | 151.00 | 518,900 |
| 2026-09-29 | 153.00 | 155.00 | 143.00 | 150.00 | 150.00 | 244,800 |
| 2026-09-28 | 155.00 | 155.00 | 134.00 | 153.00 | 153.00 | 810,500 |
| 2026-09-25 | 172.00 | 175.00 | 145.00 | 150.00 | 150.00 | 3,806,900 |
| 2026-09-24 | 164.00 | 180.00 | 163.00 | 169.00 | 169.00 | 10,827,500 |
| 2026-09-23 | 164.00 | 174.00 | 162.00 | 163.00 | 163.00 | 2,883,200 |
| 2026-09-22 | 166.00 | 170.00 | 161.00 | 164.00 | 164.00 | 3,862,200 |
| 2026-09-21 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 1,044,700 |
| 2026-09-18 | 169.00 | 178.00 | 162.00 | 167.00 | 167.00 | 4,362,600 |
| 2026-09-17 | 168.00 | 173.00 | 165.00 | 166.00 | 166.00 | 2,137,900 |
| 2026-09-16 | 168.00 | 183.00 | 161.00 | 170.00 | 170.00 | 10,659,500 |
| 2026-09-15 | 158.00 | 185.00 | 157.00 | 167.00 | 167.00 | 13,363,300 |
| 2026-09-14 | 166.00 | 170.00 | 156.00 | 158.00 | 158.00 | 1,409,700 |
| 2026-09-11 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | 690,500 |
| 2026-09-10 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | 2,428,600 |
| 2026-09-09 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | 1,836,000 |
| 2026-09-08 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | 1,790,700 |
| 2026-09-07 | 176.00 | 181.00 | 168.00 | 176.00 | 176.00 | 4,623,900 |
| 2026-09-04 | 178.00 | 183.00 | 171.00 | 176.00 | 176.00 | 5,813,100 |
| 2026-09-03 | 163.00 | 204.00 | 160.00 | 178.00 | 178.00 | 44,243,900 |
| 2026-09-02 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1,292,900 |
| 2026-09-01 | 158.00 | 163.00 | 157.00 | 159.00 | 159.00 | 1,487,700 |
| 2026-08-31 | 157.00 | 163.00 | 154.00 | 158.00 | 158.00 | 942,000 |
| 2026-08-28 | 160.00 | 171.00 | 156.00 | 157.00 | 157.00 | 5,473,100 |
| 2026-08-27 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | 293,100 |
| 2026-08-26 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | 557,700 |
| 2026-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-24 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 582,400 |
| 2026-08-21 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 359,700 |
| 2026-08-20 | 154.00 | 157.00 | 151.00 | 155.00 | 155.00 | 559,200 |
| 2026-08-19 | 155.00 | 157.00 | 151.00 | 154.00 | 154.00 | 624,600 |
| 2026-08-18 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 361,100 |
| 2026-08-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-08-14 | 152.00 | 159.00 | 149.00 | 153.00 | 153.00 | 1,538,200 |
| 2026-08-13 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | 640,500 |
| 2026-08-12 | 156.00 | 159.00 | 153.00 | 156.00 | 156.00 | 764,300 |
| 2026-08-11 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | 1,499,000 |
| 2026-08-10 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1,610,000 |
| 2026-08-07 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 1,485,700 |
| 2026-08-06 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1,396,200 |
| 2026-08-05 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 824,100 |
| 2026-08-04 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | 3,019,400 |
| 2026-08-03 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 2,225,700 |
| 2026-07-31 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | 9,544,200 |
| 2026-07-30 | 174.00 | 176.00 | 156.00 | 163.00 | 163.00 | 10,331,000 |
| 2026-07-29 | 149.00 | 189.00 | 149.00 | 172.00 | 172.00 | 42,917,500 |
| 2026-07-28 | 159.00 | 165.00 | 152.00 | 152.00 | 152.00 | 3,391,000 |
Page 1 of 3 · 131 trading daysOlder →
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.