PT Electronic City Indonesia Tbk (IDX:ECII)
Indonesia
· Delayed Price · Currency is IDR 174.00
+2.00 (1.16%)
Apr 29, 2026, 11:01 AM WIB
IDX:ECII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.00 | 180.00 | 172.00 | 174.00 | - | -2.25% | 2,227,800 |
| 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 |
| Mar 4, 2026 | 236.00 | 248.00 | 220.00 | 226.00 | 226.00 | -9.60% | 526,700 |
| Mar 3, 2026 | 230.00 | 260.00 | 226.00 | 250.00 | 250.00 | 1.63% | 1,373,200 |
| Mar 2, 2026 | 220.00 | 246.00 | 218.00 | 246.00 | 246.00 | 0.82% | 999,200 |
| Feb 27, 2026 | 230.00 | 252.00 | 230.00 | 244.00 | 244.00 | -2.40% | 611,100 |
| Feb 26, 2026 | 270.00 | 270.00 | 248.00 | 250.00 | 250.00 | -3.85% | 1,194,700 |
| Feb 25, 2026 | 240.00 | 260.00 | 230.00 | 260.00 | 260.00 | 6.56% | 2,184,000 |
| Feb 24, 2026 | 252.00 | 260.00 | 242.00 | 244.00 | 244.00 | -1.61% | 571,400 |
| Feb 23, 2026 | 248.00 | 266.00 | 234.00 | 248.00 | 248.00 | 0.81% | 1,518,500 |
| Feb 20, 2026 | 260.00 | 268.00 | 226.00 | 246.00 | 246.00 | -5.38% | 1,273,700 |
| Feb 19, 2026 | 252.00 | 264.00 | 246.00 | 260.00 | 260.00 | -2.26% | 1,727,000 |
| Feb 18, 2026 | 264.00 | 270.00 | 246.00 | 266.00 | 266.00 | 1.53% | 3,834,400 |
| Feb 13, 2026 | 242.00 | 266.00 | 230.00 | 262.00 | 262.00 | 8.26% | 5,335,500 |
| Feb 12, 2026 | 212.00 | 256.00 | 212.00 | 242.00 | 242.00 | 10.00% | 6,612,700 |
| Feb 11, 2026 | 220.00 | 234.00 | 210.00 | 220.00 | 220.00 | - | 350,100 |
| Feb 10, 2026 | 222.00 | 236.00 | 210.00 | 220.00 | 220.00 | - | 754,700 |
| Feb 9, 2026 | 208.00 | 220.00 | 204.00 | 220.00 | 220.00 | 6.80% | 1,464,900 |
| Feb 6, 2026 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.83% | 770,200 |
| Feb 5, 2026 | 210.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 286,600 |
| Feb 4, 2026 | 212.00 | 216.00 | 202.00 | 210.00 | 210.00 | -0.94% | 158,600 |
| Feb 3, 2026 | 208.00 | 212.00 | 200.00 | 212.00 | 212.00 | 4.95% | 138,400 |
| Feb 2, 2026 | 220.00 | 248.00 | 194.00 | 202.00 | 202.00 | -8.18% | 828,100 |
| Jan 30, 2026 | 212.00 | 238.00 | 204.00 | 220.00 | 220.00 | 2.80% | 856,600 |
| Jan 29, 2026 | 220.00 | 228.00 | 194.00 | 214.00 | 214.00 | -6.14% | 1,484,200 |
| Jan 28, 2026 | 240.00 | 242.00 | 208.00 | 228.00 | 228.00 | -6.56% | 5,047,100 |
| Jan 27, 2026 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | - | 595,400 |
| Jan 26, 2026 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | -3.17% | 1,385,700 |
| Jan 23, 2026 | 250.00 | 256.00 | 244.00 | 252.00 | 252.00 | - | 1,880,700 |
| Jan 22, 2026 | 254.00 | 264.00 | 244.00 | 252.00 | 252.00 | 4.13% | 7,028,700 |
| Jan 21, 2026 | 214.00 | 260.00 | 206.00 | 242.00 | 242.00 | 13.08% | 18,704,700 |
| Jan 20, 2026 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | -5.31% | 2,927,300 |
| Jan 19, 2026 | 202.00 | 226.00 | 202.00 | 226.00 | 226.00 | 13.00% | 14,121,300 |
| Jan 15, 2026 | 197.00 | 206.00 | 196.00 | 200.00 | 200.00 | 1.52% | 5,671,600 |
| Jan 14, 2026 | 193.00 | 199.00 | 191.00 | 197.00 | 197.00 | 1.55% | 5,309,700 |
| Jan 13, 2026 | 197.00 | 210.00 | 190.00 | 194.00 | 194.00 | -1.02% | 5,369,900 |
| Jan 12, 2026 | 204.00 | 206.00 | 192.00 | 196.00 | 196.00 | -2.97% | 3,222,600 |
| Jan 9, 2026 | 206.00 | 226.00 | 199.00 | 202.00 | 202.00 | -1.94% | 7,477,400 |
| Jan 8, 2026 | 218.00 | 226.00 | 200.00 | 206.00 | 206.00 | -5.50% | 6,091,400 |
| Jan 7, 2026 | 264.00 | 266.00 | 218.00 | 218.00 | 218.00 | -14.84% | 39,850,900 |
| Jan 6, 2026 | 210.00 | 256.00 | 191.00 | 256.00 | 256.00 | 34.74% | 58,591,500 |
| Jan 5, 2026 | 180.00 | 200.00 | 179.00 | 190.00 | 190.00 | 5.56% | 3,857,600 |
| Jan 2, 2026 | 178.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1.69% | 336,100 |
| Dec 30, 2025 | 180.00 | 180.00 | 170.00 | 177.00 | 177.00 | - | 631,600 |
| Dec 29, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 597,600 |
| Dec 24, 2025 | 182.00 | 184.00 | 177.00 | 177.00 | 177.00 | -2.21% | 652,900 |
| Dec 23, 2025 | 186.00 | 186.00 | 180.00 | 181.00 | 181.00 | -0.55% | 325,000 |
| Dec 22, 2025 | 185.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.09% | 355,300 |
| Dec 19, 2025 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 80,800 |
| Dec 18, 2025 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 128,500 |
| Dec 17, 2025 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.10% | 169,400 |
| Dec 16, 2025 | 183.00 | 189.00 | 181.00 | 181.00 | 181.00 | -1.63% | 1,367,100 |
| Dec 15, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.60% | 197,000 |
| Dec 12, 2025 | 188.00 | 191.00 | 185.00 | 187.00 | 187.00 | -0.53% | 417,600 |
| Dec 11, 2025 | 190.00 | 193.00 | 178.00 | 188.00 | 188.00 | - | 1,386,300 |
| Dec 10, 2025 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 251,300 |
| Dec 9, 2025 | 181.00 | 192.00 | 181.00 | 188.00 | 188.00 | -1.05% | 688,100 |
| Dec 8, 2025 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 0.53% | 247,500 |
| Dec 5, 2025 | 190.00 | 193.00 | 186.00 | 189.00 | 189.00 | -0.53% | 432,600 |
| Dec 4, 2025 | 189.00 | 198.00 | 186.00 | 190.00 | 190.00 | 1.06% | 1,239,900 |
| Dec 3, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 179,400 |
| Dec 2, 2025 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 0.54% | 144,000 |
| Dec 1, 2025 | 190.00 | 191.00 | 184.00 | 186.00 | 186.00 | 0.54% | 364,100 |
| Nov 28, 2025 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -0.54% | 120,400 |
| Nov 27, 2025 | 188.00 | 189.00 | 184.00 | 186.00 | 186.00 | - | 447,900 |
| Nov 26, 2025 | 185.00 | 193.00 | 185.00 | 186.00 | 186.00 | 0.54% | 463,100 |
| Nov 25, 2025 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | -1.07% | 272,800 |
| Nov 24, 2025 | 188.00 | 194.00 | 185.00 | 187.00 | 187.00 | -0.53% | 579,400 |
| Nov 21, 2025 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 0.53% | 294,600 |