Price History - ECII

Kembali ke Company
Ticker: ECII
Company: PT Electronic City Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 865.00 940.00 865.00 915.00 9,200 0
28-Dec-2021 915.00 935.00 855.00 915.00 35,900 0
27-Dec-2021 940.00 940.00 915.00 915.00 200 0
24-Dec-2021 880.00 970.00 880.00 970.00 20,100 0
23-Dec-2021 875.00 935.00 875.00 920.00 80,900 0
22-Dec-2021 870.00 940.00 870.00 940.00 41,600 0
21-Dec-2021 935.00 935.00 935.00 935.00 10,000 0
20-Dec-2021 935.00 935.00 935.00 935.00 4,300 0
17-Dec-2021 960.00 960.00 940.00 940.00 5,100 0
16-Dec-2021 920.00 970.00 920.00 970.00 17,000 0
15-Dec-2021 985.00 985.00 985.00 985.00 10,000 0
14-Dec-2021 940.00 940.00 940.00 940.00 1,000 0
13-Dec-2021 900.00 940.00 875.00 940.00 18,500 0
10-Dec-2021 950.00 950.00 900.00 940.00 11,400 0
09-Dec-2021 900.00 985.00 830.00 950.00 24,100 0
08-Dec-2021 890.00 890.00 890.00 890.00 0 0
07-Dec-2021 890.00 890.00 890.00 890.00 10,000 0
06-Dec-2021 890.00 890.00 890.00 890.00 400 0
03-Dec-2021 890.00 890.00 890.00 890.00 0 0
02-Dec-2021 890.00 890.00 890.00 890.00 0 0
01-Dec-2021 900.00 900.00 890.00 890.00 6,200 0
30-Nov-2021 900.00 950.00 900.00 950.00 10,500 0
29-Nov-2021 900.00 900.00 900.00 900.00 100 0
26-Nov-2021 900.00 900.00 900.00 900.00 0 0
25-Nov-2021 900.00 900.00 900.00 900.00 0 0
24-Nov-2021 900.00 900.00 900.00 900.00 0 0
23-Nov-2021 910.00 910.00 870.00 900.00 3,000 0
22-Nov-2021 910.00 920.00 910.00 910.00 7,800 0
19-Nov-2021 940.00 940.00 940.00 940.00 8,100 0
18-Nov-2021 930.00 940.00 930.00 940.00 300 0
17-Nov-2021 940.00 940.00 940.00 940.00 100 0
16-Nov-2021 955.00 960.00 940.00 940.00 6,800 0
15-Nov-2021 930.00 960.00 930.00 960.00 800 0
12-Nov-2021 955.00 980.00 930.00 965.00 79,700 0
11-Nov-2021 955.00 985.00 955.00 985.00 30,300 0
10-Nov-2021 955.00 985.00 950.00 985.00 21,800 0
09-Nov-2021 955.00 985.00 955.00 985.00 12,200 0
08-Nov-2021 985.00 985.00 985.00 985.00 0 0
05-Nov-2021 985.00 985.00 985.00 985.00 100 0
04-Nov-2021 955.00 985.00 955.00 985.00 300 0
03-Nov-2021 955.00 985.00 955.00 985.00 1,100 0
02-Nov-2021 985.00 985.00 955.00 985.00 10,400 0
01-Nov-2021 955.00 985.00 955.00 980.00 4,200 0
29-Oct-2021 980.00 980.00 980.00 980.00 100 0
28-Oct-2021 985.00 985.00 985.00 985.00 0 0
27-Oct-2021 985.00 985.00 985.00 985.00 0 0
26-Oct-2021 985.00 985.00 985.00 985.00 0 0
25-Oct-2021 915.00 985.00 915.00 985.00 20,100 0
22-Oct-2021 980.00 980.00 980.00 980.00 0 0
21-Oct-2021 980.00 980.00 980.00 980.00 100 0
19-Oct-2021 985.00 985.00 985.00 985.00 0 0
18-Oct-2021 985.00 985.00 985.00 985.00 300 0
15-Oct-2021 920.00 985.00 920.00 985.00 30,100 0
14-Oct-2021 980.00 980.00 980.00 980.00 0 0