PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 184.00
+1.00 (0.55%)
Aug 20, 2025, 4:00 PM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 183.00 | 193.00 | 181.00 | 184.00 | 184.00 | 0.55% | 852,900 |
| Aug 19, 2025 | 180.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 143,000 |
| Aug 15, 2025 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | -2.16% | 249,600 |
| Aug 14, 2025 | 181.00 | 195.00 | 179.00 | 185.00 | 185.00 | 2.78% | 1,632,500 |
| Aug 13, 2025 | 182.00 | 186.00 | 180.00 | 180.00 | 180.00 | -1.10% | 442,200 |
| Aug 12, 2025 | 179.00 | 183.00 | 176.00 | 182.00 | 182.00 | 1.68% | 714,400 |
| Aug 11, 2025 | 177.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 368,600 |
| Aug 8, 2025 | 174.00 | 185.00 | 171.00 | 176.00 | 176.00 | 1.15% | 1,487,800 |
| Aug 7, 2025 | 184.00 | 184.00 | 170.00 | 174.00 | 174.00 | -5.43% | 2,113,600 |
| Aug 6, 2025 | 186.00 | 189.00 | 180.00 | 184.00 | 184.00 | -1.60% | 191,500 |
| Aug 5, 2025 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | -1.58% | 144,000 |
| Aug 4, 2025 | 188.00 | 198.00 | 185.00 | 190.00 | 190.00 | 2.70% | 395,600 |
| Aug 1, 2025 | 185.00 | 189.00 | 185.00 | 185.00 | 185.00 | - | 159,800 |
| Jul 31, 2025 | 191.00 | 194.00 | 176.00 | 185.00 | 185.00 | -3.14% | 354,200 |
| Jul 30, 2025 | 191.00 | 200.00 | 187.00 | 191.00 | 191.00 | - | 967,500 |
| Jul 29, 2025 | 190.00 | 194.00 | 186.00 | 191.00 | 191.00 | - | 533,000 |
| Jul 28, 2025 | 196.00 | 198.00 | 174.00 | 191.00 | 191.00 | -2.55% | 1,063,600 |
| Jul 25, 2025 | 197.00 | 204.00 | 193.00 | 196.00 | 196.00 | -0.51% | 347,700 |
| Jul 24, 2025 | 199.00 | 210.00 | 197.00 | 197.00 | 197.00 | - | 2,084,600 |
| Jul 23, 2025 | 192.00 | 202.00 | 190.00 | 197.00 | 197.00 | 2.60% | 2,626,400 |
| Jul 22, 2025 | 196.00 | 200.00 | 192.00 | 192.00 | 192.00 | -2.04% | 1,122,600 |
| Jul 21, 2025 | 194.00 | 199.00 | 192.00 | 196.00 | 196.00 | 1.03% | 2,082,400 |
| Jul 18, 2025 | 192.00 | 198.00 | 191.00 | 194.00 | 194.00 | 1.04% | 1,701,100 |
| Jul 17, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -0.52% | 321,600 |
| Jul 16, 2025 | 194.00 | 200.00 | 188.00 | 193.00 | 193.00 | -1.53% | 1,549,600 |
| Jul 15, 2025 | 199.00 | 199.00 | 191.00 | 196.00 | 196.00 | -0.51% | 401,400 |
| Jul 14, 2025 | 202.00 | 202.00 | 192.00 | 197.00 | 197.00 | -2.48% | 1,006,000 |
| Jul 11, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | -0.98% | 1,082,200 |
| Jul 10, 2025 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | 2,773,700 |
| Jul 9, 2025 | 188.00 | 216.00 | 188.00 | 204.00 | 204.00 | 10.27% | 13,602,500 |
| Jul 8, 2025 | 186.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1.65% | 1,287,100 |
| Jul 7, 2025 | 179.00 | 188.00 | 179.00 | 182.00 | 182.00 | 1.11% | 3,219,400 |
| Jul 4, 2025 | 181.00 | 182.00 | 177.00 | 180.00 | 180.00 | - | 223,900 |
| Jul 3, 2025 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 1.69% | 315,400 |
| Jul 2, 2025 | 185.00 | 185.00 | 174.00 | 177.00 | 177.00 | -3.80% | 661,400 |
| Jul 1, 2025 | 184.00 | 186.00 | 181.00 | 184.00 | 184.00 | 1.10% | 167,300 |
| Jun 30, 2025 | 180.00 | 187.00 | 180.00 | 182.00 | 182.00 | 1.11% | 685,600 |
| Jun 26, 2025 | 184.00 | 188.00 | 179.00 | 180.00 | 180.00 | -1.10% | 636,400 |
| Jun 25, 2025 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | -1.62% | 3,232,500 |
| Jun 24, 2025 | 176.00 | 192.00 | 176.00 | 185.00 | 185.00 | 5.11% | 4,950,500 |
| Jun 23, 2025 | 183.00 | 184.00 | 172.00 | 176.00 | 176.00 | -3.83% | 516,500 |
| Jun 20, 2025 | 183.00 | 188.00 | 179.00 | 183.00 | 183.00 | 0.55% | 595,400 |
| Jun 19, 2025 | 185.00 | 187.00 | 180.00 | 182.00 | 182.00 | -1.62% | 1,253,500 |
| Jun 18, 2025 | 181.00 | 189.00 | 176.00 | 185.00 | 185.00 | 3.35% | 2,949,900 |
| Jun 17, 2025 | 175.00 | 182.00 | 172.00 | 179.00 | 179.00 | 2.29% | 872,200 |
| Jun 16, 2025 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 390,400 |
| Jun 13, 2025 | 176.00 | 176.00 | 172.00 | 174.00 | 174.00 | -0.57% | 471,300 |
| Jun 12, 2025 | 174.00 | 177.00 | 171.00 | 175.00 | 175.00 | 1.16% | 1,012,700 |
| Jun 11, 2025 | 176.00 | 179.00 | 172.00 | 173.00 | 173.00 | -0.57% | 918,400 |
| Jun 10, 2025 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -1.14% | 684,200 |