PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 160.00
+4.00 (2.56%)
Aug 24, 2026, 4:02 PM WIB
IDX:ECII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1.28% | 291,800 |
| 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 |
| Jul 27, 2026 | 146.00 | 190.00 | 146.00 | 159.00 | 159.00 | 9.66% | 31,496,300 |
| Jul 24, 2026 | 152.00 | 155.00 | 143.00 | 145.00 | 145.00 | -6.45% | 1,069,900 |
| Jul 23, 2026 | 147.00 | 155.00 | 144.00 | 155.00 | 155.00 | 5.44% | 2,663,200 |
| Jul 22, 2026 | 157.00 | 159.00 | 144.00 | 147.00 | 147.00 | -6.37% | 2,460,700 |
| Jul 21, 2026 | 158.00 | 163.00 | 155.00 | 157.00 | 157.00 | - | 2,406,000 |
| Jul 20, 2026 | 159.00 | 164.00 | 153.00 | 157.00 | 157.00 | - | 3,557,000 |
| Jul 17, 2026 | 134.00 | 177.00 | 130.00 | 157.00 | 157.00 | 18.05% | 31,723,100 |
| Jul 16, 2026 | 133.00 | 135.00 | 128.00 | 133.00 | 133.00 | - | 867,500 |
| Jul 15, 2026 | 135.00 | 138.00 | 132.00 | 133.00 | 133.00 | -1.48% | 1,610,200 |
| Jul 14, 2026 | 135.00 | 139.00 | 132.00 | 135.00 | 135.00 | - | 3,056,400 |
| Jul 13, 2026 | 136.00 | 138.00 | 134.00 | 135.00 | 135.00 | -1.46% | 1,293,900 |
| Jul 10, 2026 | 138.00 | 146.00 | 134.00 | 137.00 | 137.00 | 0.74% | 2,549,200 |
| Jul 9, 2026 | 136.00 | 139.00 | 131.00 | 136.00 | 136.00 | - | 2,310,500 |
| Jul 8, 2026 | 136.00 | 144.00 | 130.00 | 136.00 | 136.00 | - | 4,008,100 |
| Jul 7, 2026 | 141.00 | 142.00 | 133.00 | 136.00 | 136.00 | -1.45% | 2,149,000 |
| Jul 6, 2026 | 156.00 | 160.00 | 136.00 | 138.00 | 138.00 | -9.80% | 8,083,400 |
| Jul 3, 2026 | 117.00 | 153.00 | 113.00 | 153.00 | 153.00 | 34.21% | 22,484,400 |
| Jul 2, 2026 | 113.00 | 121.00 | 111.00 | 114.00 | 114.00 | 2.70% | 1,586,100 |
| Jul 1, 2026 | 114.00 | 119.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,149,200 |
| Jun 30, 2026 | 113.00 | 120.00 | 110.00 | 114.00 | 114.00 | - | 434,700 |
| Jun 29, 2026 | 118.00 | 120.00 | 112.00 | 114.00 | 114.00 | -3.39% | 721,900 |
| Jun 26, 2026 | 122.00 | 122.00 | 114.00 | 118.00 | 118.00 | -3.28% | 360,800 |
| Jun 25, 2026 | 122.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 680,100 |
| Jun 24, 2026 | 125.00 | 131.00 | 120.00 | 122.00 | 122.00 | -2.40% | 2,060,700 |
| Jun 23, 2026 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | - | 790,500 |
| Jun 22, 2026 | 128.00 | 132.00 | 122.00 | 125.00 | 125.00 | - | 2,502,300 |
| Jun 19, 2026 | 127.00 | 135.00 | 123.00 | 125.00 | 125.00 | - | 1,428,900 |
| Jun 18, 2026 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | -3.10% | 1,349,100 |
| Jun 17, 2026 | 139.00 | 140.00 | 128.00 | 129.00 | 129.00 | 0.78% | 1,062,800 |
| Jun 15, 2026 | 123.00 | 132.00 | 121.00 | 128.00 | 128.00 | 7.56% | 831,500 |
| Jun 12, 2026 | 116.00 | 130.00 | 116.00 | 119.00 | 119.00 | - | 453,900 |