Price History - ECII

Kembali ke Company
Ticker: ECII
Company: PT Electronic City Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 500.00 500.00 500.00 500.00 5,100 0
28-Dec-2022 525.00 525.00 500.00 500.00 127,300 0
27-Dec-2022 525.00 525.00 525.00 525.00 1,000 0
26-Dec-2022 494.00 525.00 494.00 525.00 10,100 0
23-Dec-2022 498.00 525.00 498.00 525.00 10,100 0
22-Dec-2022 525.00 525.00 490.00 525.00 6,400 0
21-Dec-2022 515.00 525.00 494.00 525.00 1,400 0
20-Dec-2022 490.00 530.00 490.00 525.00 52,300 0
19-Dec-2022 498.00 498.00 498.00 498.00 2,600 0
16-Dec-2022 500.00 500.00 500.00 500.00 2,500 0
15-Dec-2022 500.00 500.00 500.00 500.00 0 0
14-Dec-2022 510.00 510.00 500.00 500.00 2,700 0
13-Dec-2022 510.00 510.00 510.00 510.00 100 0
12-Dec-2022 484.00 515.00 484.00 515.00 15,300 0
09-Dec-2022 484.00 484.00 484.00 484.00 100 0
08-Dec-2022 470.00 486.00 470.00 486.00 8,400 0
07-Dec-2022 474.00 488.00 474.00 488.00 1,500 0
06-Dec-2022 490.00 492.00 468.00 492.00 5,900 0
05-Dec-2022 494.00 494.00 482.00 494.00 11,100 0
02-Dec-2022 470.00 496.00 466.00 494.00 5,900 0
01-Dec-2022 530.00 530.00 490.00 500.00 15,900 0
30-Nov-2022 466.00 525.00 466.00 525.00 10,900 0
29-Nov-2022 460.00 466.00 458.00 466.00 1,600 0
28-Nov-2022 466.00 466.00 464.00 466.00 1,300 0
25-Nov-2022 468.00 476.00 464.00 466.00 4,500 0
24-Nov-2022 466.00 466.00 454.00 466.00 24,500 0
23-Nov-2022 466.00 468.00 458.00 468.00 19,200 0
22-Nov-2022 458.00 466.00 458.00 466.00 1,200 0
21-Nov-2022 462.00 476.00 460.00 460.00 9,200 0
18-Nov-2022 470.00 500.00 460.00 460.00 18,000 0
17-Nov-2022 460.00 460.00 458.00 460.00 9,200 0
16-Nov-2022 468.00 468.00 450.00 460.00 45,400 0
15-Nov-2022 482.00 482.00 480.00 480.00 1,700 0
14-Nov-2022 488.00 488.00 482.00 482.00 1,800 0
11-Nov-2022 488.00 488.00 488.00 488.00 1,500 0
10-Nov-2022 488.00 488.00 488.00 488.00 1,600 0
09-Nov-2022 472.00 490.00 468.00 490.00 5,700 0
08-Nov-2022 476.00 476.00 474.00 474.00 5,400 0
07-Nov-2022 472.00 490.00 472.00 474.00 13,700 0
04-Nov-2022 472.00 496.00 472.00 472.00 17,800 0
03-Nov-2022 476.00 476.00 472.00 472.00 6,600 0
02-Nov-2022 474.00 474.00 472.00 472.00 7,300 0
01-Nov-2022 500.00 500.00 478.00 480.00 32,000 0
31-Oct-2022 490.00 500.00 480.00 500.00 13,200 0
28-Oct-2022 498.00 545.00 490.00 490.00 31,000 0
27-Oct-2022 490.00 496.00 490.00 490.00 2,700 0
26-Oct-2022 488.00 490.00 480.00 490.00 26,100 0
25-Oct-2022 484.00 490.00 484.00 488.00 24,600 0
24-Oct-2022 500.00 500.00 498.00 498.00 4,200 0
21-Oct-2022 498.00 500.00 498.00 498.00 6,600 0
20-Oct-2022 500.00 505.00 498.00 498.00 2,200 0
19-Oct-2022 500.00 500.00 498.00 498.00 7,000 0
18-Oct-2022 500.00 500.00 498.00 498.00 4,600 0
17-Oct-2022 505.00 515.00 500.00 515.00 13,500 0
14-Oct-2022 510.00 510.00 500.00 500.00 10,000 0
13-Oct-2022 500.00 525.00 500.00 505.00 1,400 0
12-Oct-2022 500.00 515.00 500.00 505.00 4,900 0
11-Oct-2022 500.00 530.00 500.00 505.00 9,700 0
10-Oct-2022 525.00 525.00 500.00 505.00 19,200 0
07-Oct-2022 525.00 525.00 505.00 505.00 6,800 0
06-Oct-2022 505.00 530.00 505.00 505.00 7,400 0
05-Oct-2022 505.00 530.00 505.00 505.00 6,700 0
04-Oct-2022 510.00 510.00 505.00 505.00 5,100 0
03-Oct-2022 505.00 530.00 505.00 505.00 5,500 0
30-Sep-2022 530.00 530.00 494.00 505.00 73,800 0
29-Sep-2022 520.00 530.00 520.00 530.00 2,400 0
28-Sep-2022 520.00 540.00 520.00 540.00 11,700 0
27-Sep-2022 545.00 545.00 525.00 540.00 38,900 0
26-Sep-2022 540.00 545.00 520.00 540.00 6,800 0
23-Sep-2022 530.00 545.00 520.00 540.00 7,700 0
22-Sep-2022 545.00 545.00 545.00 545.00 0 0
21-Sep-2022 545.00 550.00 545.00 545.00 115,900 0
20-Sep-2022 540.00 550.00 525.00 545.00 32,900 0
19-Sep-2022 550.00 550.00 540.00 540.00 6,400 0
16-Sep-2022 515.00 540.00 515.00 540.00 107,600 0
15-Sep-2022 515.00 535.00 510.00 515.00 23,400 0
14-Sep-2022 515.00 540.00 515.00 515.00 24,900 0
13-Sep-2022 540.00 545.00 515.00 515.00 6,600 0
12-Sep-2022 525.00 525.00 515.00 515.00 69,500 0
09-Sep-2022 535.00 550.00 525.00 525.00 23,400 0
08-Sep-2022 525.00 545.00 525.00 525.00 12,900 0
07-Sep-2022 540.00 545.00 525.00 525.00 7,600 0
06-Sep-2022 520.00 540.00 510.00 525.00 3,600 0
05-Sep-2022 545.00 545.00 530.00 530.00 25,600 0
02-Sep-2022 530.00 545.00 530.00 530.00 6,400 0
01-Sep-2022 535.00 540.00 530.00 530.00 6,900 0
31-Aug-2022 530.00 530.00 530.00 530.00 5,200 0
30-Aug-2022 530.00 530.00 525.00 530.00 6,300 0
29-Aug-2022 525.00 530.00 525.00 530.00 1,200 0
26-Aug-2022 545.00 545.00 540.00 540.00 28,100 0
25-Aug-2022 530.00 530.00 525.00 530.00 4,700 0
24-Aug-2022 540.00 540.00 530.00 530.00 3,500 0
23-Aug-2022 545.00 545.00 540.00 540.00 2,900 0
22-Aug-2022 545.00 545.00 535.00 540.00 17,200 0
19-Aug-2022 540.00 540.00 535.00 540.00 2,900 0
18-Aug-2022 545.00 545.00 540.00 540.00 22,200 0
16-Aug-2022 545.00 545.00 545.00 545.00 300 0
15-Aug-2022 545.00 545.00 520.00 545.00 13,100 0
12-Aug-2022 550.00 550.00 530.00 550.00 1,300 0
11-Aug-2022 550.00 550.00 550.00 550.00 700 0