Price History - ECII

Kembali ke Company
Ticker: ECII
Company: PT Electronic City Indonesia Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 555.00 555.00 555.00 555.00 1,800 0
09-Aug-2022 560.00 560.00 560.00 560.00 2,700 0
08-Aug-2022 555.00 565.00 555.00 565.00 5,500 0
05-Aug-2022 565.00 565.00 565.00 565.00 100 0
04-Aug-2022 580.00 580.00 570.00 570.00 5,800 0
03-Aug-2022 570.00 570.00 570.00 570.00 600 0
02-Aug-2022 570.00 570.00 570.00 570.00 100 0
01-Aug-2022 570.00 570.00 570.00 570.00 10,000 0
29-Jul-2022 570.00 570.00 570.00 570.00 10,000 0
28-Jul-2022 575.00 575.00 570.00 570.00 20,400 0
27-Jul-2022 575.00 575.00 575.00 575.00 100 0
26-Jul-2022 545.00 580.00 545.00 580.00 3,000 0
25-Jul-2022 540.00 580.00 530.00 580.00 12,500 0
22-Jul-2022 570.00 570.00 565.00 565.00 1,400 0
21-Jul-2022 575.00 575.00 570.00 570.00 4,500 0
20-Jul-2022 560.00 575.00 530.00 575.00 800 0
19-Jul-2022 560.00 560.00 560.00 560.00 0 0
18-Jul-2022 555.00 560.00 555.00 560.00 2,100 0
15-Jul-2022 560.00 560.00 555.00 560.00 1,200 0
14-Jul-2022 560.00 560.00 535.00 560.00 17,400 0
13-Jul-2022 540.00 565.00 540.00 565.00 1,400 0
12-Jul-2022 555.00 565.00 555.00 565.00 5,500 0
11-Jul-2022 565.00 565.00 555.00 565.00 5,800 0
08-Jul-2022 570.00 570.00 535.00 565.00 6,000 0
07-Jul-2022 565.00 570.00 555.00 570.00 10,300 0
06-Jul-2022 565.00 565.00 565.00 565.00 20,200 0
05-Jul-2022 555.00 570.00 535.00 565.00 18,500 0
04-Jul-2022 560.00 570.00 555.00 570.00 9,300 0
01-Jul-2022 570.00 570.00 550.00 570.00 80,700 0
30-Jun-2022 560.00 570.00 560.00 570.00 5,800 0
29-Jun-2022 565.00 570.00 555.00 570.00 22,400 0
28-Jun-2022 520.00 570.00 520.00 570.00 33,600 0
27-Jun-2022 545.00 545.00 540.00 545.00 3,000 0
24-Jun-2022 550.00 570.00 545.00 545.00 11,400 0
23-Jun-2022 540.00 545.00 540.00 545.00 3,200 0
22-Jun-2022 560.00 560.00 545.00 545.00 2,600 0
21-Jun-2022 555.00 560.00 555.00 560.00 1,400 0
20-Jun-2022 560.00 560.00 560.00 560.00 17,100 0
17-Jun-2022 565.00 565.00 555.00 560.00 2,200 0
16-Jun-2022 570.00 570.00 555.00 565.00 3,700 0
15-Jun-2022 560.00 570.00 545.00 570.00 30,000 0
14-Jun-2022 565.00 565.00 560.00 560.00 16,800 0
13-Jun-2022 570.00 570.00 565.00 565.00 1,100 0
10-Jun-2022 570.00 570.00 560.00 570.00 34,600 0
09-Jun-2022 585.00 585.00 570.00 570.00 20,200 0
08-Jun-2022 625.00 625.00 565.00 565.00 32,800 0