PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 158.00
-2.00 (-1.25%)
May 26, 2026, 4:00 PM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 159.00 | 164.00 | 155.00 | 158.00 | 158.00 | -1.25% | 336,100 |
| May 25, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -2.44% | 562,300 |
| May 22, 2026 | 174.00 | 174.00 | 160.00 | 164.00 | 164.00 | -5.75% | 588,700 |
| May 21, 2026 | 174.00 | 176.00 | 171.00 | 174.00 | 174.00 | - | 446,600 |
| May 20, 2026 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 0.58% | 360,300 |
| May 19, 2026 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | - | 515,400 |
| May 18, 2026 | 171.00 | 175.00 | 169.00 | 173.00 | 173.00 | - | 900,600 |
| May 13, 2026 | 170.00 | 174.00 | 167.00 | 173.00 | 173.00 | 1.17% | 298,900 |
| May 12, 2026 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | -2.84% | 733,400 |
| May 11, 2026 | 175.00 | 177.00 | 170.00 | 176.00 | 176.00 | -0.56% | 490,000 |
| May 8, 2026 | 183.00 | 185.00 | 174.00 | 177.00 | 177.00 | -4.32% | 813,200 |
| May 7, 2026 | 181.00 | 186.00 | 179.00 | 185.00 | 185.00 | 2.78% | 1,004,800 |
| May 6, 2026 | 175.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2.86% | 914,800 |
| May 5, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 756,100 |
| May 4, 2026 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 366,400 |
| Apr 30, 2026 | 175.00 | 189.00 | 171.00 | 172.00 | 172.00 | -1.15% | 3,001,000 |
| Apr 29, 2026 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1.16% | 581,300 |
| Apr 28, 2026 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | -3.37% | 2,447,000 |
| Apr 27, 2026 | 176.00 | 182.00 | 174.00 | 178.00 | 178.00 | -0.56% | 411,700 |
| Apr 24, 2026 | 182.00 | 182.00 | 175.00 | 179.00 | 179.00 | -0.56% | 615,100 |
| Apr 23, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.10% | 301,100 |
| Apr 22, 2026 | 183.00 | 183.00 | 179.00 | 182.00 | 182.00 | -0.55% | 302,400 |
| Apr 21, 2026 | 181.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.10% | 401,400 |
| Apr 20, 2026 | 183.00 | 186.00 | 179.00 | 181.00 | 181.00 | -0.55% | 1,037,900 |
| Apr 17, 2026 | 184.00 | 189.00 | 182.00 | 182.00 | 182.00 | - | 447,100 |
| Apr 16, 2026 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.62% | 500,800 |
| Apr 15, 2026 | 188.00 | 192.00 | 182.00 | 185.00 | 185.00 | -1.60% | 1,161,000 |
| Apr 14, 2026 | 173.00 | 208.00 | 173.00 | 188.00 | 188.00 | 9.30% | 7,283,100 |
| Apr 13, 2026 | 174.00 | 176.00 | 171.00 | 172.00 | 172.00 | -1.71% | 697,200 |
| Apr 10, 2026 | 175.00 | 175.00 | 164.00 | 175.00 | 175.00 | 0.57% | 1,114,500 |
| Apr 9, 2026 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -1.69% | 303,900 |
| Apr 8, 2026 | 175.00 | 183.00 | 174.00 | 177.00 | 177.00 | 2.31% | 296,900 |
| Apr 7, 2026 | 176.00 | 190.00 | 172.00 | 173.00 | 173.00 | -1.70% | 409,600 |
| Apr 6, 2026 | 181.00 | 184.00 | 176.00 | 176.00 | 176.00 | -2.22% | 272,100 |
| Apr 2, 2026 | 184.00 | 212.00 | 180.00 | 180.00 | 180.00 | -2.17% | 403,600 |
| Apr 1, 2026 | 190.00 | 198.00 | 182.00 | 184.00 | 184.00 | -4.17% | 419,500 |
| Mar 31, 2026 | 195.00 | 195.00 | 186.00 | 192.00 | 192.00 | -0.52% | 291,900 |
| Mar 30, 2026 | 199.00 | 202.00 | 186.00 | 193.00 | 193.00 | -1.53% | 300,900 |
| Mar 27, 2026 | 204.00 | 210.00 | 195.00 | 196.00 | 196.00 | -2.00% | 221,700 |
| Mar 26, 2026 | 208.00 | 212.00 | 194.00 | 200.00 | 200.00 | -3.85% | 184,600 |
| Mar 25, 2026 | 200.00 | 216.00 | 200.00 | 208.00 | 208.00 | 4.00% | 143,900 |
| 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 |