Electronic City Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 150.00 | 154.00 | 147.00 | 149.00 | 149.00 | 153,800 |
| 2026-10-22 | 140.00 | 152.00 | 138.00 | 150.00 | 150.00 | 207,400 |
| 2026-10-21 | 142.00 | 149.00 | 140.00 | 145.00 | 145.00 | 75,500 |
| 2026-10-20 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 580,700 |
| 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 |
Page 1 of 1 · 22 trading days
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.