Efek Terdaftar

Electronic City Indonesia Tbk., PT

Security name
Electronic City Indonesia Tbk.
Issuer
Electronic City Indonesia Tbk., PT
ISIN Code
ID1000127905
Short Code
ECII
Type
Saham Biasa
Listing Date
03 Juli 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,334,333,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
1,334,333,000 (Total)
As of 28 Mar 2024
51.24% Scripless = 683,716,000.000
Local Percentage
17.86%
Foreign Percentage
33.38%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 346 324 324 212 6,997,200 28
04 Apr 2023 0 324 302 302 926 28,181,000 43
06 Apr 2023 0 320 306 312 967 29,800,200 22
10 Apr 2023 0 312 292 298 743 22,139,200 41
13 Apr 2023 0 308 302 306 255 7,852,000 5
26 Apr 2023 0 310 298 300 316 9,719,200 14
02 May 2023 0 312 298 298 41 1,231,600 12
02 May 2023 0 312 298 298 41 1,231,600 12
02 May 2023 0 312 298 298 41 1,231,600 12
02 May 2023 0 312 298 298 41 1,231,600 12
03 May 2023 0 314 298 304 582 17,762,200 28
10 May 2023 0 308 298 298 2,798 83,940,400 55
12 May 2023 0 300 288 292 1,111 32,633,600 59
15 May 2023 0 364 294 360 4,374 147,053,600 345
16 May 2023 0 360 336 336 1,999 67,536,400 96
17 May 2023 0 358 314 358 386 12,756,800 62
23 May 2023 0 424 332 380 4,726 183,897,600 235
26 May 2023 0 386 364 380 130 4,914,400 43
29 May 2023 0 388 360 364 649 23,960,400 54
31 May 2023 0 372 354 358 62 2,216,000 14
05 Jun 2023 0 358 332 348 82 2,809,200 27
09 Jun 2023 0 386 370 376 435 16,283,000 15
12 Jun 2023 0 400 378 386 1,477 56,586,800 28
14 Jun 2023 0 404 374 396 1,092 43,074,600 35
16 Jun 2023 0 406 386 390 29 1,133,000 14
19 Jun 2023 0 446 390 446 725 30,682,200 73
20 Jun 2023 0 448 412 448 426 18,395,800 44
03 Jul 2023 0 420 390 418 203 8,421,600 34
05 Jul 2023 0 418 392 394 411 16,279,400 49
10 Jul 2023 0 416 402 406 504 20,689,400 37
12 Jul 2023 0 406 390 402 489 19,505,800 26
13 Jul 2023 0 404 390 400 1,716 67,705,000 71
24 Jul 2023 0 406 400 402 1,045 42,111,000 28
26 Jul 2023 0 406 400 402 296 11,911,800 27
28 Jul 2023 0 406 402 404 591 23,775,600 20
31 Jul 2023 0 434 400 404 1,233 50,744,400 61
01 Aug 2023 0 400 370 378 824 31,429,600 60
02 Aug 2023 0 380 368 380 442 16,610,400 38
04 Aug 2023 0 380 358 364 625 22,745,000 61
07 Aug 2023 0 366 350 356 796 28,211,400 53
09 Aug 2023 0 360 352 360 531 19,009,400 28
10 Aug 2023 0 360 354 358 112 3,997,000 18
11 Aug 2023 0 360 354 360 98 3,484,800 13
14 Aug 2023 0 360 352 360 1,203 42,914,400 35
15 Aug 2023 0 366 358 360 222 8,023,000 9
16 Aug 2023 0 360 358 358 121 4,355,600 10
18 Aug 2023 0 360 358 360 520 18,672,000 18
22 Aug 2023 0 408 358 408 833 32,641,600 47
23 Aug 2023 0 408 356 356 8,444 308,512,400 537
24 Aug 2023 0 362 336 360 1,808 63,382,800 123
28 Aug 2023 0 360 354 360 139 4,929,000 18
29 Aug 2023 0 360 350 360 106 3,763,600 17
30 Aug 2023 0 360 348 360 384 13,517,600 31
31 Aug 2023 0 360 350 360 171 6,119,400 29
04 Sep 2023 0 354 350 352 432 15,275,600 14
05 Sep 2023 0 356 352 356 66 2,327,000 14
06 Sep 2023 0 358 354 358 154 5,461,400 13
07 Sep 2023 0 360 352 360 694 24,898,600 25
11 Sep 2023 0 372 346 352 2,414 86,999,000 161
13 Sep 2023 0 356 348 350 520 18,219,400 20
18 Sep 2023 0 352 310 320 2,879 91,982,400 179
27 Sep 2023 0 360 342 350 849 29,711,000 20
29 Sep 2023 0 366 346 348 2,162 78,386,200 28
02 Oct 2023 0 348 310 324 1,577 51,791,800 58
03 Oct 2023 0 362 320 338 2,966 102,958,800 129
04 Oct 2023 0 408 320 408 2,352 86,457,400 75
05 Oct 2023 0 448 354 448 39,417 1,590,816,400 884
06 Oct 2023 0 450 392 396 6,777 281,990,200 304
09 Oct 2023 0 396 378 392 199 7,664,800 48
10 Oct 2023 0 422 366 374 6,387 247,806,000 425
11 Oct 2023 0 382 364 368 505 18,850,600 49
12 Oct 2023 0 380 370 370 116 4,366,800 22
13 Oct 2023 0 378 352 366 184 6,767,200 22
16 Oct 2023 0 414 358 368 1,479 57,973,600 178
17 Oct 2023 0 398 360 384 1,060 41,287,600 111
18 Oct 2023 0 400 376 390 535 20,750,200 64
23 Oct 2023 0 368 350 350 370 13,090,800 39
24 Oct 2023 0 350 318 348 476 16,571,600 17
25 Oct 2023 0 350 330 334 2,275 76,924,400 79
31 Oct 2023 0 342 320 320 13 422,000 9
01 Nov 2023 0 346 326 326 168 5,640,600 40
02 Nov 2023 0 346 322 328 725 24,244,400 43
03 Nov 2023 0 334 328 334 7 230,200 6
09 Nov 2023 0 326 318 320 1,229 39,363,800 39
14 Nov 2023 0 334 324 328 185 6,072,200 27
15 Nov 2023 0 332 324 324 92 2,991,800 15
21 Nov 2023 0 324 320 322 590 19,000,200 29
23 Nov 2023 0 326 312 324 827 26,550,000 26
24 Nov 2023 0 326 314 316 13 410,800 6
29 Nov 2023 0 320 312 314 402 12,709,600 34
01 Dec 2023 0 322 312 312 5 159,800 5
05 Dec 2023 0 316 312 312 398 12,440,200 17
07 Dec 2023 0 314 298 298 1,418 42,603,800 65
08 Dec 2023 0 304 296 304 1,184 35,400,400 41
11 Dec 2023 0 308 296 308 2,445 72,873,600 24
14 Dec 2023 0 308 292 300 572 17,171,000 39
15 Dec 2023 0 328 292 294 2,901 89,646,000 194
18 Dec 2023 0 320 274 274 4,903 145,979,400 322
19 Dec 2023 0 300 276 292 1,002 28,690,200 101
20 Dec 2023 0 310 284 290 3,438 102,286,200 240
21 Dec 2023 0 290 282 286 332 9,470,200 40
27 Dec 2023 0 288 280 284 213 6,041,200 21
29 Dec 2023 0 292 286 288 580 16,809,000 34
02 Jan 2024 0 296 282 284 6,355 185,446,600 58
03 Jan 2024 0 290 284 290 74 2,127,600 13
04 Jan 2024 0 290 278 282 3,618 101,912,000 104
05 Jan 2024 0 284 278 282 1,145 32,176,000 49
08 Jan 2024 0 288 280 282 945 26,719,400 35
10 Jan 2024 0 288 280 282 13,300 372,748,400 28
12 Jan 2024 0 282 276 276 744 20,614,200 45
15 Jan 2024 0 280 276 276 137 3,812,600 15
17 Jan 2024 0 286 280 280 226 6,340,200 17
19 Jan 2024 0 282 274 278 380 10,538,600 27
23 Jan 2024 0 280 278 278 11 307,200 5
29 Jan 2024 0 280 268 274 948 25,608,600 44
30 Jan 2024 0 270 260 266 241 6,415,800 24
02 Feb 2024 0 272 262 272 345 9,213,600 21
06 Feb 2024 0 270 262 266 35 934,200 9
07 Feb 2024 0 274 264 266 159 4,255,400 11
13 Feb 2024 0 296 266 274 2,051 57,677,400 303
15 Feb 2024 0 278 262 268 473 12,677,600 59
16 Feb 2024 0 274 260 268 591 15,467,200 42
19 Feb 2024 0 268 242 264 194 5,060,400 25
22 Feb 2024 0 270 256 266 133 3,530,800 21
23 Feb 2024 0 266 262 262 170 4,502,200 11
26 Feb 2024 0 266 250 262 189 4,901,600 15
29 Feb 2024 0 268 250 266 746 19,591,200 373
01 Mar 2024 0 296 262 280 3,591 101,195,000 165
04 Mar 2024 0 282 264 278 304 8,208,400 38
05 Mar 2024 0 290 264 270 156 4,283,400 21
07 Mar 2024 0 300 254 278 394 10,794,200 69
08 Mar 2024 0 290 268 276 202 5,614,400 31
15 Mar 2024 0 276 252 268 233 6,062,600 36
18 Mar 2024 0 288 266 284 1,134 30,310,400 30
19 Mar 2024 0 290 268 290 424 11,692,400 53
21 Mar 2024 0 276 270 270 119 3,234,600 13
26 Mar 2024 0 278 270 278 70 1,915,200 17
27 Mar 2024 0 292 262 268 224 6,057,800 45
28 Mar 2024 0 274 254 272 290 7,590,200 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ECII : 5 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 28 May 2018 21 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 ECII : 5.68 IDR) 14 Jul 2016 19 Jul 2016 10 Aug 2016 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Cash Dividend (1 ECII : 9.7 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 ECII : 27.89 IDR) 24 Jun 2014 27 Jun 2014 11 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active