Price History - ECII

Kembali ke Company
Ticker: ECII
Company: PT Electronic City Indonesia Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 970.00 970.00 970.00 970.00 0 0
08-Mar-2022 970.00 970.00 970.00 970.00 0 0
07-Mar-2022 970.00 970.00 970.00 970.00 0 0
04-Mar-2022 970.00 970.00 970.00 970.00 0 0
02-Mar-2022 970.00 970.00 970.00 970.00 0 0
01-Mar-2022 970.00 970.00 970.00 970.00 1,700 0
25-Feb-2022 905.00 970.00 905.00 970.00 10,200 0
24-Feb-2022 970.00 970.00 970.00 970.00 0 0
23-Feb-2022 970.00 970.00 970.00 970.00 0 0
22-Feb-2022 970.00 970.00 970.00 970.00 0 0
21-Feb-2022 970.00 970.00 955.00 970.00 10,200 0
18-Feb-2022 850.00 970.00 850.00 970.00 10,300 0
17-Feb-2022 900.00 900.00 900.00 900.00 0 0
16-Feb-2022 900.00 900.00 900.00 900.00 100 0
15-Feb-2022 920.00 920.00 920.00 920.00 1,100 0
14-Feb-2022 920.00 920.00 920.00 920.00 1,000 0
11-Feb-2022 970.00 970.00 970.00 970.00 0 0
10-Feb-2022 970.00 970.00 970.00 970.00 10,000 0
09-Feb-2022 940.00 940.00 910.00 935.00 900 0
08-Feb-2022 970.00 970.00 970.00 970.00 10,000 0
07-Feb-2022 950.00 950.00 950.00 950.00 10,200 0
04-Feb-2022 940.00 940.00 905.00 940.00 20,400 0
03-Feb-2022 900.00 970.00 865.00 970.00 11,400 0
02-Feb-2022 970.00 970.00 900.00 900.00 7,800 0
31-Jan-2022 850.00 900.00 850.00 900.00 15,000 0
28-Jan-2022 890.00 890.00 845.00 890.00 500 0
27-Jan-2022 890.00 890.00 890.00 890.00 7,300 0
26-Jan-2022 875.00 875.00 875.00 875.00 100 0
25-Jan-2022 840.00 885.00 840.00 885.00 9,800 0
24-Jan-2022 885.00 885.00 880.00 880.00 4,300 0
21-Jan-2022 850.00 880.00 850.00 865.00 23,300 0
20-Jan-2022 845.00 885.00 845.00 885.00 31,300 0
19-Jan-2022 850.00 940.00 840.00 890.00 16,700 0
18-Jan-2022 850.00 890.00 850.00 890.00 24,100 0
17-Jan-2022 890.00 890.00 890.00 890.00 4,200 0
14-Jan-2022 910.00 955.00 905.00 920.00 45,600 0
13-Jan-2022 970.00 970.00 970.00 970.00 10,000 0
12-Jan-2022 925.00 925.00 925.00 925.00 5,000 0
11-Jan-2022 925.00 925.00 875.00 925.00 27,600 0
10-Jan-2022 890.00 925.00 890.00 925.00 35,400 0
07-Jan-2022 880.00 920.00 880.00 920.00 5,200 0
06-Jan-2022 905.00 945.00 905.00 930.00 43,200 0
05-Jan-2022 925.00 970.00 885.00 970.00 10,200 0
04-Jan-2022 970.00 970.00 905.00 930.00 46,300 0
03-Jan-2022 970.00 970.00 970.00 970.00 500 0
30-Dec-2021 915.00 970.00 915.00 970.00 12,100 0