PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 155.00
+2.00 (1.31%)
Oct 7, 2026, 11:00 AM WIB
IDX:ECII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 153.00 | 160.00 | 153.00 | 155.00 | - | - | 357,200 |
| Oct 6, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | - | -2.52% | 340,200 |
| Oct 5, 2026 | 149.00 | 160.00 | 149.00 | 159.00 | 159.00 | 6.00% | 604,400 |
| Oct 2, 2026 | 147.00 | 154.00 | 145.00 | 150.00 | 150.00 | 2.04% | 269,000 |
| Oct 1, 2026 | 155.00 | 157.00 | 147.00 | 147.00 | 147.00 | -2.65% | 431,100 |
| Sep 30, 2026 | 150.00 | 161.00 | 146.00 | 151.00 | 151.00 | 0.67% | 518,900 |
| Sep 29, 2026 | 153.00 | 155.00 | 143.00 | 150.00 | 150.00 | -1.96% | 244,800 |
| Sep 28, 2026 | 155.00 | 155.00 | 134.00 | 153.00 | 153.00 | 2.00% | 810,500 |
| Sep 25, 2026 | 172.00 | 175.00 | 145.00 | 150.00 | 150.00 | -11.24% | 3,806,900 |
| Sep 24, 2026 | 164.00 | 180.00 | 163.00 | 169.00 | 169.00 | 3.68% | 10,827,500 |
| Sep 23, 2026 | 164.00 | 174.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,883,200 |
| Sep 22, 2026 | 166.00 | 170.00 | 161.00 | 164.00 | 164.00 | -1.20% | 3,862,200 |
| Sep 21, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,044,700 |
| Sep 18, 2026 | 169.00 | 178.00 | 162.00 | 167.00 | 167.00 | 0.60% | 3,846,600 |
| Sep 17, 2026 | 168.00 | 173.00 | 165.00 | 166.00 | 166.00 | -2.35% | 2,137,900 |
| Sep 16, 2026 | 168.00 | 183.00 | 161.00 | 170.00 | 170.00 | 1.80% | 10,659,500 |
| Sep 15, 2026 | 158.00 | 185.00 | 157.00 | 167.00 | 167.00 | 5.70% | 13,363,300 |
| Sep 14, 2026 | 166.00 | 170.00 | 156.00 | 158.00 | 158.00 | -4.82% | 1,409,700 |
| Sep 11, 2026 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | -3.49% | 690,500 |
| Sep 10, 2026 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | - | 2,428,600 |
| Sep 9, 2026 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | -1.15% | 1,836,000 |
| Sep 8, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | -1.14% | 1,790,700 |
| Sep 7, 2026 | 176.00 | 181.00 | 168.00 | 176.00 | 176.00 | - | 4,623,900 |
| Sep 4, 2026 | 178.00 | 183.00 | 171.00 | 176.00 | 176.00 | -1.12% | 5,813,100 |
| Sep 3, 2026 | 163.00 | 204.00 | 160.00 | 178.00 | 178.00 | 10.56% | 44,243,900 |
| Sep 2, 2026 | 161.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 1,297,500 |
| Sep 1, 2026 | 158.00 | 163.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,487,700 |
| Aug 31, 2026 | 157.00 | 163.00 | 154.00 | 158.00 | 158.00 | 0.64% | 942,000 |
| Aug 28, 2026 | 160.00 | 171.00 | 156.00 | 157.00 | 157.00 | - | 5,473,100 |
| Aug 27, 2026 | 156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 0.64% | 280,200 |
| Aug 26, 2026 | 160.00 | 160.00 | 154.00 | 156.00 | 156.00 | -2.50% | 557,700 |
| Aug 24, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 2.56% | 582,400 |
| Aug 21, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 0.65% | 359,700 |
| Aug 20, 2026 | 154.00 | 157.00 | 151.00 | 155.00 | 155.00 | 0.65% | 559,200 |
| Aug 19, 2026 | 155.00 | 157.00 | 151.00 | 154.00 | 154.00 | -0.65% | 624,600 |
| Aug 18, 2026 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 1.31% | 361,100 |
| Aug 14, 2026 | 152.00 | 159.00 | 149.00 | 153.00 | 153.00 | 0.66% | 1,538,200 |
| Aug 13, 2026 | 157.00 | 157.00 | 150.00 | 152.00 | 152.00 | -2.56% | 640,500 |
| Aug 12, 2026 | 156.00 | 159.00 | 153.00 | 156.00 | 156.00 | - | 764,300 |
| Aug 11, 2026 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | -3.11% | 1,499,000 |
| Aug 10, 2026 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | - | 1,610,000 |
| Aug 7, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 1,485,700 |
| Aug 6, 2026 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | - | 1,396,200 |
| Aug 5, 2026 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 824,100 |
| Aug 4, 2026 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | 1.88% | 3,019,400 |
| Aug 3, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 2,225,700 |
| Jul 31, 2026 | 165.00 | 168.00 | 158.00 | 160.00 | 160.00 | -1.84% | 9,544,200 |
| Jul 30, 2026 | 174.00 | 176.00 | 156.00 | 163.00 | 163.00 | -5.23% | 10,331,000 |
| Jul 29, 2026 | 149.00 | 189.00 | 149.00 | 172.00 | 172.00 | 13.16% | 42,917,500 |
| Jul 28, 2026 | 159.00 | 165.00 | 152.00 | 152.00 | 152.00 | -4.40% | 3,391,000 |