PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia · Delayed Price · Currency is IDR 128.00
+3.00 (2.40%)
Jun 19, 2026, 11:28 AM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 121.00 | 121.00 | 113.00 | 119.00 | 119.00 | - | 461,900 |
| Jun 10, 2026 | 122.00 | 122.00 | 116.00 | 119.00 | 119.00 | - | 592,500 |
| Jun 9, 2026 | 111.00 | 121.00 | 107.00 | 119.00 | 119.00 | 7.21% | 937,000 |
| Jun 8, 2026 | 121.00 | 123.00 | 111.00 | 111.00 | 111.00 | -8.26% | 1,106,400 |
| Jun 5, 2026 | 134.00 | 139.00 | 121.00 | 121.00 | 121.00 | -9.70% | 582,100 |
| Jun 4, 2026 | 140.00 | 144.00 | 126.00 | 134.00 | 134.00 | -4.29% | 698,400 |
| Jun 3, 2026 | 157.00 | 157.00 | 136.00 | 140.00 | 140.00 | -7.89% | 658,400 |
| Jun 2, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -0.65% | 303,900 |
| May 29, 2026 | 158.00 | 163.00 | 153.00 | 153.00 | 153.00 | -3.16% | 357,400 |
| 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 |