Dow Down0.06% Nasdaq Down0.20%

More On ECII.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Electronic City Indonesia Tbk. (ECII.JK)

-Jakarta
1,520.00 0.00(0.00%) 3:31AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 15, 20141,520.001,600.001,500.001,520.0072,4001,520.00
Sep 12, 20141,515.001,600.001,515.001,515.00165,2001,515.00
Sep 11, 20141,525.001,545.001,505.001,525.0064,0001,525.00
Sep 10, 20141,545.001,550.001,500.001,545.00271,5001,545.00
Sep 9, 20141,560.001,565.001,550.001,560.0023,2001,560.00
Sep 8, 20141,565.001,600.001,565.001,565.00148,3001,565.00
Sep 5, 20141,595.001,600.001,575.001,595.0084,6001,595.00
Sep 4, 20141,595.001,670.001,560.001,595.0071,5001,595.00
Sep 3, 20141,710.001,720.001,675.001,710.004,4001,710.00
Sep 2, 20141,725.001,725.001,725.001,725.006001,725.00
Sep 1, 20141,725.001,725.001,725.001,725.005001,725.00
Aug 29, 20141,725.001,760.001,725.001,725.0028,5001,725.00
Aug 28, 20141,725.001,725.001,695.001,725.0030,5001,725.00
Aug 27, 20141,695.001,725.001,650.001,695.0025,4001,695.00
Aug 26, 20141,700.001,750.001,610.001,700.00562,9001,700.00
Aug 25, 20141,675.001,700.001,675.001,675.004,3001,675.00
Aug 22, 20141,695.001,900.001,670.001,695.0057,8001,695.00
Aug 21, 20141,750.001,750.001,700.001,750.00515,8001,750.00
Aug 20, 20141,710.001,850.001,700.001,710.00320,9001,710.00
Aug 19, 20141,800.001,800.001,750.001,800.0032,1001,800.00
Aug 18, 20141,800.001,800.001,770.001,800.005,2001,800.00
Aug 15, 20141,720.001,750.001,700.001,720.0017,9001,720.00
Aug 14, 20141,675.001,760.001,675.001,675.00560,0001,675.00
Aug 13, 20141,700.001,790.001,700.001,700.0028,2001,700.00
Aug 12, 20141,800.001,840.001,640.001,800.0017,5001,800.00
Aug 11, 20141,640.001,640.001,600.001,640.0056,0001,640.00
Aug 8, 20141,650.001,650.001,650.001,650.0001,650.00
Aug 7, 20141,650.001,650.001,640.001,650.0011,4001,650.00
Aug 6, 20141,650.001,700.001,650.001,650.0082,3001,650.00
Aug 5, 20141,715.001,770.001,695.001,715.00143,5001,715.00
Aug 4, 20141,770.001,930.001,760.001,770.0017,5001,770.00
Aug 1, 20141,950.001,950.001,950.001,950.0001,950.00
Jul 31, 20141,950.001,950.001,950.001,950.0001,950.00
Jul 30, 20141,950.001,950.001,950.001,950.0001,950.00
Jul 29, 20141,950.001,950.001,950.001,950.0001,950.00
Jul 28, 20141,950.001,950.001,950.001,950.0001,950.00
Jul 25, 20141,950.001,950.001,950.001,950.008,2001,950.00
Jul 24, 20141,685.001,700.001,600.001,685.002,3001,685.00
Jul 23, 20141,600.001,745.001,600.001,600.00106,8001,600.00
Jul 22, 20141,660.001,700.001,650.001,660.0019,8001,660.00
Jul 21, 20141,655.001,695.001,655.001,655.0016,5001,655.00
Jul 18, 20141,730.001,750.001,700.001,730.0029,8001,730.00
Jul 17, 20141,720.001,800.001,720.001,720.00257,4001,720.00
Jul 16, 20141,800.001,870.001,800.001,800.0016,2001,800.00
Jul 15, 20141,865.001,875.001,800.001,865.0072,7001,865.00
Jul 14, 20141,865.001,870.001,850.001,865.00176,4001,865.00
Jul 11, 20141,840.001,850.001,750.001,840.00255,3001,840.00
Jul 10, 20141,800.001,900.001,755.001,800.00313,1001,800.00
Jul 9, 20141,850.001,850.001,850.001,850.0001,850.00
Jul 8, 20141,850.001,900.001,850.001,850.0068,8001,850.00
Jul 7, 20141,880.001,880.001,880.001,880.0053,0001,880.00
Jul 4, 20141,880.001,940.001,850.001,880.0041,4001,880.00
Jul 3, 20141,900.001,940.001,890.001,900.00126,1001,900.00
Jul 2, 20141,900.001,900.001,790.001,900.0036,1001,900.00
Jul 1, 20141,900.001,900.001,730.001,900.00288,9001,900.00
Jun 30, 20141,710.001,720.001,700.001,710.0091,9001,710.00
Jun 27, 20141,725.001,745.001,720.001,725.00156,2001,725.00
Jun 26, 20141,710.001,720.001,690.001,710.0084,4001,710.00
Jun 25, 20141,720.001,810.001,715.001,720.0020,5001,720.00
Jun 25, 201423.706499 Dividend
Jun 24, 20141,810.001,840.001,800.001,810.00555,2001,786.29
Jun 23, 20141,890.001,990.001,890.001,890.0017,0001,865.25
Jun 20, 20141,990.001,990.001,905.001,990.0027,6001,963.94
Jun 19, 20141,940.001,955.001,940.001,940.0028,8001,914.59
Jun 18, 20142,000.002,000.001,940.002,000.0014,4001,973.80
Jun 17, 20141,950.001,950.001,950.001,950.006,6001,924.46
Jun 16, 20141,950.001,970.001,930.001,950.002,1001,924.46
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.