PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 200.00
-4.00 (-1.96%)
Mar 17, 2026, 4:00 PM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 202.00 | 212.00 | 196.00 | 200.00 | 200.00 | -1.96% | 363,200 |
| Mar 16, 2026 | 206.00 | 214.00 | 204.00 | 204.00 | 204.00 | -4.67% | 109,000 |
| Mar 13, 2026 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | -3.60% | 104,200 |
| Mar 12, 2026 | 214.00 | 222.00 | 210.00 | 222.00 | 222.00 | 0.91% | 1,083,400 |
| Mar 11, 2026 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | -2.65% | 171,300 |
| Mar 10, 2026 | 224.00 | 236.00 | 214.00 | 226.00 | 226.00 | 0.89% | 572,800 |
| Mar 9, 2026 | 228.00 | 228.00 | 210.00 | 224.00 | 224.00 | -1.75% | 262,800 |
| Mar 6, 2026 | 234.00 | 234.00 | 222.00 | 228.00 | 228.00 | 0.88% | 140,100 |
| Mar 5, 2026 | 228.00 | 236.00 | 226.00 | 226.00 | 226.00 | - | 87,200 |
| Mar 4, 2026 | 236.00 | 248.00 | 220.00 | 226.00 | 226.00 | -9.60% | 526,700 |
| Mar 3, 2026 | 230.00 | 260.00 | 226.00 | 250.00 | 250.00 | 1.63% | 1,373,200 |
| Mar 2, 2026 | 220.00 | 246.00 | 218.00 | 246.00 | 246.00 | 0.82% | 999,200 |
| Feb 27, 2026 | 230.00 | 252.00 | 230.00 | 244.00 | 244.00 | -2.40% | 611,100 |
| Feb 26, 2026 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | -3.85% | 1,194,700 |
| Feb 25, 2026 | 240.00 | 260.00 | 230.00 | 260.00 | 260.00 | 6.56% | 2,184,000 |
| Feb 24, 2026 | 252.00 | 260.00 | 242.00 | 244.00 | 244.00 | -1.61% | 571,400 |
| Feb 23, 2026 | 248.00 | 266.00 | 234.00 | 248.00 | 248.00 | 0.81% | 1,518,500 |
| Feb 20, 2026 | 260.00 | 268.00 | 226.00 | 246.00 | 246.00 | -5.38% | 1,273,700 |
| Feb 19, 2026 | 252.00 | 264.00 | 246.00 | 260.00 | 260.00 | -2.26% | 1,727,000 |
| Feb 18, 2026 | 264.00 | 270.00 | 246.00 | 266.00 | 266.00 | 1.53% | 3,834,400 |
| Feb 13, 2026 | 242.00 | 266.00 | 230.00 | 262.00 | 262.00 | 8.26% | 5,335,500 |
| Feb 12, 2026 | 212.00 | 256.00 | 212.00 | 242.00 | 242.00 | 10.00% | 6,612,700 |
| Feb 11, 2026 | 220.00 | 234.00 | 210.00 | 220.00 | 220.00 | - | 350,100 |
| Feb 10, 2026 | 222.00 | 236.00 | 210.00 | 220.00 | 220.00 | - | 754,700 |
| Feb 9, 2026 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 6.80% | 1,464,900 |
| Feb 6, 2026 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.83% | 770,200 |
| Feb 5, 2026 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 286,600 |
| Feb 4, 2026 | 212.00 | 216.00 | 202.00 | 210.00 | 210.00 | -0.94% | 158,600 |
| Feb 3, 2026 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 4.95% | 138,400 |
| Feb 2, 2026 | 220.00 | 248.00 | 194.00 | 202.00 | 202.00 | -8.18% | 828,100 |
| Jan 30, 2026 | 212.00 | 238.00 | 204.00 | 220.00 | 220.00 | 2.80% | 856,600 |
| Jan 29, 2026 | 220.00 | 228.00 | 194.00 | 214.00 | 214.00 | -6.14% | 1,484,200 |
| Jan 28, 2026 | 240.00 | 242.00 | 208.00 | 228.00 | 228.00 | -6.56% | 5,047,100 |
| Jan 27, 2026 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | - | 595,400 |
| Jan 26, 2026 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | -3.17% | 1,385,700 |
| Jan 23, 2026 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | - | 1,880,700 |
| Jan 22, 2026 | 254.00 | 264.00 | 244.00 | 252.00 | 252.00 | 4.13% | 7,028,700 |
| Jan 21, 2026 | 214.00 | 260.00 | 206.00 | 242.00 | 242.00 | 13.08% | 18,704,700 |
| Jan 20, 2026 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | -5.31% | 2,927,300 |
| Jan 19, 2026 | 202.00 | 226.00 | 202.00 | 226.00 | 226.00 | 13.00% | 14,121,300 |
| Jan 15, 2026 | 197.00 | 206.00 | 196.00 | 200.00 | 200.00 | 1.52% | 5,671,600 |
| Jan 14, 2026 | 193.00 | 199.00 | 191.00 | 197.00 | 197.00 | 1.55% | 5,309,700 |
| Jan 13, 2026 | 197.00 | 210.00 | 190.00 | 194.00 | 194.00 | -1.02% | 5,369,900 |
| Jan 12, 2026 | 204.00 | 206.00 | 192.00 | 196.00 | 196.00 | -2.97% | 3,222,600 |
| Jan 9, 2026 | 206.00 | 226.00 | 199.00 | 202.00 | 202.00 | -1.94% | 7,477,400 |
| Jan 8, 2026 | 218.00 | 226.00 | 200.00 | 206.00 | 206.00 | -5.50% | 6,091,400 |
| Jan 7, 2026 | 264.00 | 266.00 | 218.00 | 218.00 | 218.00 | -14.84% | 39,850,900 |
| Jan 6, 2026 | 210.00 | 256.00 | 191.00 | 256.00 | 256.00 | 34.74% | 58,591,500 |
| Jan 5, 2026 | 180.00 | 200.00 | 179.00 | 190.00 | 190.00 | 5.56% | 3,857,600 |
| Jan 2, 2026 | 178.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1.69% | 336,100 |