ECII.JK - PT Electronic City Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017650.00650.00650.00650.00650.0034,800
Dec 15, 2017660.00685.00640.00685.00685.0020,200
Dec 14, 2017710.00715.00685.00685.00685.00108,900
Dec 13, 2017775.00785.00735.00745.00745.00102,000
Dec 12, 2017770.00845.00770.00805.00805.0051,000
Dec 11, 2017810.00850.00750.00850.00850.0064,100
Dec 08, 2017735.00850.00735.00850.00850.00110,200
Dec 07, 2017685.00800.00685.00800.00800.0026,500
Dec 06, 2017720.00780.00610.00780.00780.0042,700
Dec 05, 2017720.00720.00615.00715.00715.0012,500
Dec 04, 2017660.00695.00660.00690.00690.007,100
Dec 01, 2017660.00660.00660.00660.00660.00-
Nov 30, 2017615.00660.00615.00660.00660.0041,600
Nov 29, 2017640.00675.00640.00660.00660.0021,100
Nov 28, 2017610.00665.00525.00665.00665.005,800
Nov 27, 2017670.00685.00670.00675.00675.0011,300
Nov 24, 2017720.00720.00660.00690.00690.00178,100
Nov 23, 2017715.00825.00620.00720.00720.001,072,900
Nov 22, 2017750.00825.00750.00825.00825.0010,100
Nov 21, 2017740.00835.00715.00800.00800.0029,000
Nov 20, 2017785.00785.00725.00785.00785.00158,000
Nov 17, 2017700.00835.00640.00825.00825.00591,600
Nov 16, 2017850.00850.00850.00850.00850.0020,000
Nov 15, 2017840.00840.00840.00840.00840.0010,100
Nov 14, 2017840.00840.00840.00840.00840.0010,000
Nov 13, 2017840.00840.00840.00840.00840.00500
Nov 10, 2017840.00840.00840.00840.00840.005,100
Nov 09, 2017840.00840.00840.00840.00840.005,000
Nov 08, 2017840.00840.00840.00840.00840.001,100
Nov 07, 2017840.00840.00840.00840.00840.00-
Nov 06, 2017840.00840.00840.00840.00840.00-
Nov 03, 2017840.00840.00840.00840.00840.0020,500
Nov 02, 2017820.00840.00820.00840.00840.0028,600
Nov 01, 2017840.00840.00840.00840.00840.00-
Oct 31, 2017840.00840.00840.00840.00840.0020,000
Oct 30, 2017840.00840.00840.00840.00840.00100
Oct 27, 2017855.00855.00855.00855.00855.00-
Oct 26, 2017855.00855.00855.00855.00855.00-
Oct 25, 2017855.00855.00855.00855.00855.001,000
Oct 24, 2017850.00850.00850.00850.00850.0020,000
Oct 23, 2017850.00850.00850.00850.00850.0015,000
Oct 20, 2017815.00850.00815.00850.00850.003,100
Oct 19, 2017835.00850.00835.00850.00850.0010,100
Oct 18, 2017850.00850.00850.00850.00850.001,000
Oct 17, 2017810.00850.00810.00850.00850.0020,200
Oct 16, 2017805.00850.00805.00850.00850.0050,200
Oct 13, 2017845.00845.00795.00845.00845.002,600
Oct 12, 2017800.00820.00800.00820.00820.0070,100
Oct 11, 2017810.00810.00725.00800.00800.0080,600
Oct 10, 2017800.00815.00800.00815.00815.0060,900
Oct 09, 2017815.00815.00725.00815.00815.0073,400
Oct 06, 2017815.00815.00815.00815.00815.00-
Oct 05, 2017850.00850.00750.00815.00815.00111,000
Oct 04, 2017850.00850.00850.00850.00850.00100
Oct 03, 2017790.00845.00790.00845.00845.0030,100
Oct 02, 2017840.00840.00840.00840.00840.0010,000
Sep 29, 2017840.00840.00840.00840.00840.0013,000
Sep 28, 2017805.00810.00660.00810.00810.0062,700
Sep 27, 2017800.00850.00760.00850.00850.0021,900
Sep 26, 2017800.00800.00625.00800.00800.0011,200
Sep 25, 2017860.00860.00830.00830.00830.0070,200
Sep 22, 2017850.00900.00850.00900.00900.0087,100
Sep 21, 2017875.00875.00875.00875.00875.00-
Sep 20, 2017850.00875.00850.00875.00875.0076,000
Sep 19, 2017900.00900.00900.00900.00900.0036,600
Sep 18, 2017820.00870.00820.00870.00870.0023,200
Sep 15, 2017820.00865.00720.00865.00865.0014,500
Sep 14, 2017865.00865.00865.00865.00865.002,000
Sep 13, 2017850.00895.00850.00895.00895.001,100
Sep 12, 2017850.00850.00850.00850.00850.001,000
Sep 11, 2017850.00850.00850.00850.00850.004,000
Sep 08, 2017855.00890.00805.00850.00850.0064,600
Sep 07, 2017925.00925.00895.00910.00910.0030,600
Sep 06, 2017890.00895.00855.00895.00895.0085,200
Sep 05, 2017940.00940.00940.00940.00940.00100
Sep 04, 2017940.00940.00940.00940.00940.00700
Sep 01, 2017940.00940.00940.00940.00940.00-
Aug 31, 2017940.00940.00940.00940.00940.001,000
Aug 30, 2017900.00915.00900.00915.00915.003,600
Aug 29, 2017815.00915.00815.00915.00915.0059,100
Aug 28, 2017920.00920.00920.00920.00920.002,000
Aug 25, 2017900.00920.00900.00920.00920.0011,100
Aug 24, 2017825.00910.00805.00910.00910.0040,000
Aug 23, 2017910.00910.00910.00910.00910.0010,000
Aug 22, 2017910.00910.00910.00910.00910.0011,900
Aug 21, 2017920.00920.00920.00920.00920.0010,000
Aug 18, 2017925.00925.00920.00920.00920.005,100
Aug 17, 2017920.00920.00920.00920.00920.00-
Aug 16, 2017945.00945.00860.00920.00920.0023,300
Aug 15, 2017925.00925.00925.00925.00925.00-
Aug 14, 2017910.00925.00910.00925.00925.0050,000
Aug 11, 2017910.00950.00910.00950.00950.0034,100
Aug 10, 2017915.00950.00915.00950.00950.002,100
Aug 09, 2017935.00950.00935.00950.00950.00200
Aug 08, 2017900.00950.00900.00950.00950.0018,000
Aug 07, 2017890.00940.00850.00940.00940.0016,800
Aug 04, 2017880.00940.00800.00940.00940.00197,700
Aug 03, 2017720.00930.00700.00930.00930.00146,500
Aug 02, 2017930.00930.00930.00930.00930.00500
Aug 01, 2017930.00930.00930.00930.00930.0032,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...