PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 204.00
+10.00 (5.15%)
Sep 26, 2025, 4:03 PM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 198.00 | 218.00 | 194.00 | 204.00 | 204.00 | 5.15% | 1,340,100 |
| Sep 25, 2025 | 196.00 | 206.00 | 193.00 | 194.00 | 194.00 | -1.02% | 596,300 |
| Sep 24, 2025 | 199.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.01% | 220,700 |
| Sep 23, 2025 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 0.51% | 704,700 |
| Sep 22, 2025 | 202.00 | 206.00 | 192.00 | 197.00 | 197.00 | -1.01% | 704,700 |
| Sep 19, 2025 | 191.00 | 202.00 | 190.00 | 199.00 | 199.00 | 4.19% | 676,900 |
| Sep 18, 2025 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | -0.52% | 545,500 |
| Sep 17, 2025 | 188.00 | 193.00 | 186.00 | 192.00 | 192.00 | 2.13% | 516,000 |
| Sep 16, 2025 | 187.00 | 191.00 | 186.00 | 188.00 | 188.00 | -0.53% | 205,500 |
| Sep 15, 2025 | 188.00 | 191.00 | 185.00 | 189.00 | 189.00 | 0.53% | 683,400 |
| Sep 12, 2025 | 188.00 | 195.00 | 187.00 | 188.00 | 188.00 | - | 622,300 |
| Sep 11, 2025 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.62% | 421,300 |
| Sep 10, 2025 | 181.00 | 194.00 | 180.00 | 185.00 | 185.00 | 2.21% | 593,000 |
| Sep 9, 2025 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | -1.63% | 272,800 |
| Sep 8, 2025 | 186.00 | 192.00 | 183.00 | 184.00 | 184.00 | -1.08% | 538,500 |
| Sep 4, 2025 | 192.00 | 192.00 | 183.00 | 186.00 | 186.00 | -2.11% | 481,400 |
| Sep 3, 2025 | 192.00 | 199.00 | 187.00 | 190.00 | 190.00 | 3.26% | 1,840,900 |
| Sep 2, 2025 | 184.00 | 192.00 | 180.00 | 184.00 | 184.00 | -0.54% | 236,200 |
| Sep 1, 2025 | 180.00 | 185.00 | 177.00 | 185.00 | 185.00 | - | 743,300 |
| Aug 29, 2025 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | -2.63% | 479,900 |
| Aug 28, 2025 | 193.00 | 195.00 | 188.00 | 190.00 | 190.00 | -1.04% | 433,600 |
| Aug 27, 2025 | 194.00 | 199.00 | 191.00 | 192.00 | 192.00 | -0.52% | 860,000 |
| Aug 26, 2025 | 206.00 | 206.00 | 190.00 | 193.00 | 193.00 | -3.02% | 1,660,600 |
| Aug 25, 2025 | 187.00 | 220.00 | 187.00 | 199.00 | 199.00 | 6.42% | 9,768,300 |
| Aug 22, 2025 | 185.00 | 193.00 | 183.00 | 187.00 | 187.00 | 2.19% | 965,300 |
| Aug 21, 2025 | 184.00 | 188.00 | 183.00 | 183.00 | 183.00 | -0.54% | 134,300 |
| 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 |