Price History - ECII

Kembali ke Company
Ticker: ECII
Company: PT Electronic City Indonesia Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 595.00 635.00 560.00 565.00 104,400 0
06-Jun-2022 610.00 645.00 595.00 595.00 167,800 0
03-Jun-2022 635.00 695.00 635.00 635.00 81,200 0
02-Jun-2022 640.00 680.00 635.00 680.00 42,300 0
31-May-2022 640.00 760.00 630.00 680.00 15,500 0
30-May-2022 620.00 640.00 620.00 635.00 5,800 0
27-May-2022 590.00 660.00 590.00 660.00 1,010,700 0
25-May-2022 660.00 660.00 625.00 630.00 4,200 0
24-May-2022 690.00 690.00 660.00 660.00 700 0
23-May-2022 690.00 690.00 690.00 690.00 0 0
20-May-2022 690.00 690.00 650.00 690.00 11,300 0
19-May-2022 690.00 690.00 685.00 690.00 8,600 0
18-May-2022 735.00 735.00 735.00 735.00 8,100 0
17-May-2022 825.00 830.00 785.00 790.00 11,500 0
13-May-2022 815.00 815.00 790.00 790.00 2,000 0
12-May-2022 705.00 805.00 705.00 755.00 3,600 0
11-May-2022 750.00 750.00 750.00 750.00 300 0
10-May-2022 720.00 750.00 720.00 750.00 2,200 0
09-May-2022 750.00 750.00 750.00 750.00 0 0
28-Apr-2022 750.00 750.00 745.00 750.00 400 0
27-Apr-2022 750.00 750.00 750.00 750.00 1,000 0
26-Apr-2022 750.00 750.00 750.00 750.00 2,000 0
25-Apr-2022 750.00 750.00 750.00 750.00 10,100 0
22-Apr-2022 725.00 725.00 725.00 725.00 1,100 0
21-Apr-2022 745.00 745.00 700.00 745.00 2,100 0
20-Apr-2022 745.00 745.00 745.00 745.00 100 0
19-Apr-2022 745.00 745.00 745.00 745.00 0 0
18-Apr-2022 745.00 745.00 745.00 745.00 200 0
14-Apr-2022 750.00 750.00 750.00 750.00 0 0
13-Apr-2022 750.00 750.00 700.00 750.00 3,300 0
12-Apr-2022 750.00 750.00 750.00 750.00 1,100 0
11-Apr-2022 740.00 750.00 740.00 750.00 5,100 0
08-Apr-2022 790.00 790.00 790.00 790.00 9,400 0
07-Apr-2022 860.00 860.00 820.00 820.00 7,300 0
06-Apr-2022 880.00 880.00 880.00 880.00 1,000 0
05-Apr-2022 880.00 880.00 880.00 880.00 2,000 0
04-Apr-2022 880.00 880.00 880.00 880.00 2,300 0
01-Apr-2022 895.00 895.00 895.00 895.00 1,000 0
31-Mar-2022 895.00 895.00 895.00 895.00 1,000 0
30-Mar-2022 895.00 895.00 895.00 895.00 1,000 0
29-Mar-2022 895.00 895.00 895.00 895.00 4,200 0
28-Mar-2022 870.00 900.00 870.00 900.00 4,000 0
25-Mar-2022 870.00 900.00 850.00 900.00 3,500 0
24-Mar-2022 905.00 905.00 905.00 905.00 1,500 0
23-Mar-2022 905.00 905.00 905.00 905.00 0 0
22-Mar-2022 905.00 905.00 905.00 905.00 0 0
21-Mar-2022 905.00 905.00 905.00 905.00 200 0
18-Mar-2022 905.00 905.00 905.00 905.00 1,000 0
17-Mar-2022 955.00 955.00 870.00 905.00 1,000 0
16-Mar-2022 905.00 905.00 905.00 905.00 0 0
15-Mar-2022 905.00 905.00 905.00 905.00 10,900 0
14-Mar-2022 970.00 970.00 970.00 970.00 100 0
11-Mar-2022 970.00 970.00 970.00 970.00 0 0
10-Mar-2022 970.00 970.00 970.00 970.00 0 0