PT Electronic City Indonesia Tbk ECII

IDX · Indonesia · Retail Trade

IDR 148.00+1.00 (+0.68%)

Market open· Oct 2, 2026, 3:21 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 148.00	+0.68%	IDR 147.00	IDR 150.00	IDR 145.00	31.80K
2026-10-01	IDR 147.00	-2.65%	IDR 155.00	IDR 157.00	IDR 147.00	431.10K
2026-09-30	IDR 151.00	+0.67%	IDR 150.00	IDR 161.00	IDR 146.00	518.90K
2026-09-29	IDR 150.00	-1.96%	IDR 153.00	IDR 155.00	IDR 143.00	244.80K
2026-09-28	IDR 153.00	+2.00%	IDR 155.00	IDR 155.00	IDR 134.00	810.50K
2026-09-25	IDR 150.00	-11.24%	IDR 172.00	IDR 175.00	IDR 145.00	3.81M
2026-09-24	IDR 169.00	+3.68%	IDR 164.00	IDR 180.00	IDR 163.00	10.83M
2026-09-23	IDR 163.00	-0.61%	IDR 164.00	IDR 174.00	IDR 162.00	2.88M
2026-09-22	IDR 164.00	-1.20%	IDR 166.00	IDR 170.00	IDR 161.00	3.86M
2026-09-21	IDR 166.00	-0.60%	IDR 170.00	IDR 170.00	IDR 164.00	1.04M
2026-09-18	IDR 167.00	+0.60%	IDR 169.00	IDR 178.00	IDR 162.00	4.36M
2026-09-17	IDR 166.00	-2.35%	IDR 168.00	IDR 173.00	IDR 165.00	2.14M
2026-09-16	IDR 170.00	+1.80%	IDR 168.00	IDR 183.00	IDR 161.00	10.66M
2026-09-15	IDR 167.00	+5.70%	IDR 158.00	IDR 185.00	IDR 157.00	13.36M
2026-09-14	IDR 158.00	-4.82%	IDR 166.00	IDR 170.00	IDR 156.00	1.41M
2026-09-11	IDR 166.00	-3.49%	IDR 171.00	IDR 171.00	IDR 163.00	690.50K
2026-09-10	IDR 172.00	0.00%	IDR 173.00	IDR 176.00	IDR 171.00	2.43M
2026-09-09	IDR 172.00	-1.15%	IDR 171.00	IDR 178.00	IDR 171.00	1.84M
2026-09-08	IDR 174.00	-1.14%	IDR 178.00	IDR 178.00	IDR 170.00	1.79M
2026-09-07	IDR 176.00	0.00%	IDR 176.00	IDR 181.00	IDR 168.00	4.62M
2026-09-04	IDR 176.00	-1.12%	IDR 178.00	IDR 183.00	IDR 171.00	5.81M
2026-09-03	IDR 178.00	+10.56%	IDR 163.00	IDR 204.00	IDR 160.00	44.24M
2026-09-02	IDR 161.00	+1.26%	IDR 160.00	IDR 161.00	IDR 157.00	1.29M
2026-09-01	IDR 159.00	+0.63%	IDR 158.00	IDR 163.00	IDR 157.00	1.49M
2026-08-31	IDR 158.00	+0.64%	IDR 157.00	IDR 163.00	IDR 154.00	942.00K
2026-08-28	IDR 157.00	0.00%	IDR 160.00	IDR 171.00	IDR 156.00	5.47M
2026-08-27	IDR 157.00	+0.64%	IDR 156.00	IDR 158.00	IDR 153.00	293.10K
2026-08-26	IDR 156.00	-2.50%	IDR 160.00	IDR 160.00	IDR 154.00	557.70K
2026-08-24	IDR 160.00	+2.56%	IDR 157.00	IDR 160.00	IDR 157.00	582.40K
2026-08-21	IDR 156.00	+0.65%	IDR 158.00	IDR 159.00	IDR 153.00	359.70K
2026-08-20	IDR 155.00	+0.65%	IDR 154.00	IDR 157.00	IDR 151.00	559.20K
2026-08-19	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 151.00	624.60K
2026-08-18	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 152.00	361.10K
2026-08-14	IDR 153.00	+0.66%	IDR 152.00	IDR 159.00	IDR 149.00	1.54M
2026-08-13	IDR 152.00	-2.56%	IDR 157.00	IDR 157.00	IDR 150.00	640.50K
2026-08-12	IDR 156.00	0.00%	IDR 156.00	IDR 159.00	IDR 153.00	764.30K
2026-08-11	IDR 156.00	-3.11%	IDR 160.00	IDR 161.00	IDR 155.00	1.50M
2026-08-10	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 159.00	1.61M
2026-08-07	IDR 161.00	-1.23%	IDR 163.00	IDR 163.00	IDR 160.00	1.49M
2026-08-06	IDR 163.00	0.00%	IDR 163.00	IDR 165.00	IDR 161.00	1.40M
2026-08-05	IDR 163.00	0.00%	IDR 164.00	IDR 164.00	IDR 161.00	824.10K
2026-08-04	IDR 163.00	+1.88%	IDR 161.00	IDR 166.00	IDR 161.00	3.02M
2026-08-03	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 159.00	2.23M
2026-07-31	IDR 160.00	-1.84%	IDR 165.00	IDR 168.00	IDR 158.00	9.54M
2026-07-30	IDR 163.00	-5.23%	IDR 174.00	IDR 176.00	IDR 156.00	10.33M
2026-07-29	IDR 172.00	+13.16%	IDR 149.00	IDR 189.00	IDR 149.00	42.92M
2026-07-28	IDR 152.00	-4.40%	IDR 159.00	IDR 165.00	IDR 152.00	3.39M
2026-07-27	IDR 159.00	+9.66%	IDR 146.00	IDR 190.00	IDR 146.00	31.50M
2026-07-24	IDR 145.00	-6.45%	IDR 152.00	IDR 155.00	IDR 143.00	1.07M
2026-07-23	IDR 155.00	+5.44%	IDR 147.00	IDR 155.00	IDR 144.00	2.66M
2026-07-22	IDR 147.00	-6.37%	IDR 157.00	IDR 159.00	IDR 144.00	2.46M
2026-07-21	IDR 157.00	0.00%	IDR 158.00	IDR 163.00	IDR 155.00	2.41M
2026-07-20	IDR 157.00	0.00%	IDR 159.00	IDR 164.00	IDR 153.00	3.56M
2026-07-17	IDR 157.00	+18.05%	IDR 134.00	IDR 177.00	IDR 130.00	31.72M
2026-07-16	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 128.00	867.50K
2026-07-15	IDR 133.00	-1.48%	IDR 135.00	IDR 138.00	IDR 132.00	1.61M
2026-07-14	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 132.00	3.06M
2026-07-13	IDR 135.00	-1.46%	IDR 136.00	IDR 138.00	IDR 134.00	1.29M
2026-07-10	IDR 137.00	+0.74%	IDR 138.00	IDR 146.00	IDR 134.00	2.55M
2026-07-09	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 131.00	2.31M
2026-07-08	IDR 136.00	0.00%	IDR 136.00	IDR 144.00	IDR 130.00	4.01M
2026-07-07	IDR 136.00	-1.45%	IDR 141.00	IDR 142.00	IDR 133.00	2.15M
2026-07-06	IDR 138.00	-9.80%	IDR 156.00	IDR 160.00	IDR 136.00	8.08M
2026-07-03	IDR 153.00	+34.21%	IDR 117.00	IDR 153.00	IDR 113.00	22.48M
2026-07-02	IDR 114.00	+2.70%	IDR 113.00	IDR 121.00	IDR 111.00	1.59M
2026-07-01	IDR 111.00	-2.63%	IDR 114.00	IDR 119.00	IDR 110.00	1.15M
2026-06-30	IDR 114.00	0.00%	IDR 113.00	IDR 120.00	IDR 110.00	434.70K
2026-06-29	IDR 114.00	-3.39%	IDR 118.00	IDR 120.00	IDR 112.00	721.90K
2026-06-26	IDR 118.00	-3.28%	IDR 122.00	IDR 122.00	IDR 114.00	360.80K
2026-06-25	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 119.00	680.10K
2026-06-24	IDR 122.00	-2.40%	IDR 125.00	IDR 131.00	IDR 120.00	2.06M
2026-06-23	IDR 125.00	0.00%	IDR 127.00	IDR 127.00	IDR 121.00	790.50K
2026-06-22	IDR 125.00	0.00%	IDR 128.00	IDR 132.00	IDR 122.00	2.50M
2026-06-19	IDR 125.00	0.00%	IDR 127.00	IDR 135.00	IDR 123.00	1.43M
2026-06-18	IDR 125.00	-3.10%	IDR 129.00	IDR 130.00	IDR 122.00	1.35M
2026-06-17	IDR 129.00	+0.78%	IDR 139.00	IDR 140.00	IDR 128.00	1.06M
2026-06-15	IDR 128.00	+7.56%	IDR 123.00	IDR 132.00	IDR 121.00	831.50K
2026-06-12	IDR 119.00	0.00%	IDR 116.00	IDR 130.00	IDR 116.00	453.90K
2026-06-11	IDR 119.00	0.00%	IDR 121.00	IDR 121.00	IDR 113.00	461.90K
2026-06-10	IDR 119.00	0.00%	IDR 122.00	IDR 122.00	IDR 116.00	593.00K
2026-06-09	IDR 119.00	+7.21%	IDR 111.00	IDR 121.00	IDR 107.00	937.00K
2026-06-08	IDR 111.00	-8.26%	IDR 121.00	IDR 123.00	IDR 111.00	1.11M
2026-06-05	IDR 121.00	-9.70%	IDR 134.00	IDR 139.00	IDR 121.00	582.10K
2026-06-04	IDR 134.00	-4.29%	IDR 140.00	IDR 144.00	IDR 126.00	698.40K
2026-06-03	IDR 140.00	-7.89%	IDR 157.00	IDR 157.00	IDR 136.00	658.40K
2026-06-02	IDR 152.00	-0.65%	IDR 156.00	IDR 156.00	IDR 152.00	303.90K
2026-05-29	IDR 153.00	-3.16%	IDR 158.00	IDR 163.00	IDR 153.00	357.40K
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-1.25%	IDR 159.00	IDR 164.00	IDR 155.00	336.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 148.00	+0.68%	IDR 147.00	IDR 150.00	IDR 145.00	31.80K
2026-10-01	IDR 147.00	-2.65%	IDR 155.00	IDR 157.00	IDR 147.00	431.10K
2026-09-30	IDR 151.00	+0.67%	IDR 150.00	IDR 161.00	IDR 146.00	518.90K
2026-09-29	IDR 150.00	-1.96%	IDR 153.00	IDR 155.00	IDR 143.00	244.80K
2026-09-28	IDR 153.00	+2.00%	IDR 155.00	IDR 155.00	IDR 134.00	810.50K
2026-09-25	IDR 150.00	-11.24%	IDR 172.00	IDR 175.00	IDR 145.00	3.81M
2026-09-24	IDR 169.00	+3.68%	IDR 164.00	IDR 180.00	IDR 163.00	10.83M
2026-09-23	IDR 163.00	-0.61%	IDR 164.00	IDR 174.00	IDR 162.00	2.88M
2026-09-22	IDR 164.00	-1.20%	IDR 166.00	IDR 170.00	IDR 161.00	3.86M
2026-09-21	IDR 166.00	-0.60%	IDR 170.00	IDR 170.00	IDR 164.00	1.04M
2026-09-18	IDR 167.00	+0.60%	IDR 169.00	IDR 178.00	IDR 162.00	4.36M
2026-09-17	IDR 166.00	-2.35%	IDR 168.00	IDR 173.00	IDR 165.00	2.14M
2026-09-16	IDR 170.00	+1.80%	IDR 168.00	IDR 183.00	IDR 161.00	10.66M
2026-09-15	IDR 167.00	+5.70%	IDR 158.00	IDR 185.00	IDR 157.00	13.36M
2026-09-14	IDR 158.00	-4.82%	IDR 166.00	IDR 170.00	IDR 156.00	1.41M
2026-09-11	IDR 166.00	-3.49%	IDR 171.00	IDR 171.00	IDR 163.00	690.50K
2026-09-10	IDR 172.00	0.00%	IDR 173.00	IDR 176.00	IDR 171.00	2.43M
2026-09-09	IDR 172.00	-1.15%	IDR 171.00	IDR 178.00	IDR 171.00	1.84M
2026-09-08	IDR 174.00	-1.14%	IDR 178.00	IDR 178.00	IDR 170.00	1.79M
2026-09-07	IDR 176.00	0.00%	IDR 176.00	IDR 181.00	IDR 168.00	4.62M
2026-09-04	IDR 176.00	-1.12%	IDR 178.00	IDR 183.00	IDR 171.00	5.81M
2026-09-03	IDR 178.00	+10.56%	IDR 163.00	IDR 204.00	IDR 160.00	44.24M
2026-09-02	IDR 161.00	+1.26%	IDR 160.00	IDR 161.00	IDR 157.00	1.29M
2026-09-01	IDR 159.00	+0.63%	IDR 158.00	IDR 163.00	IDR 157.00	1.49M
2026-08-31	IDR 158.00	+0.64%	IDR 157.00	IDR 163.00	IDR 154.00	942.00K
2026-08-28	IDR 157.00	0.00%	IDR 160.00	IDR 171.00	IDR 156.00	5.47M
2026-08-27	IDR 157.00	+0.64%	IDR 156.00	IDR 158.00	IDR 153.00	293.10K
2026-08-26	IDR 156.00	-2.50%	IDR 160.00	IDR 160.00	IDR 154.00	557.70K
2026-08-24	IDR 160.00	+2.56%	IDR 157.00	IDR 160.00	IDR 157.00	582.40K
2026-08-21	IDR 156.00	+0.65%	IDR 158.00	IDR 159.00	IDR 153.00	359.70K
2026-08-20	IDR 155.00	+0.65%	IDR 154.00	IDR 157.00	IDR 151.00	559.20K
2026-08-19	IDR 154.00	-0.65%	IDR 155.00	IDR 157.00	IDR 151.00	624.60K
2026-08-18	IDR 155.00	+1.31%	IDR 153.00	IDR 157.00	IDR 152.00	361.10K
2026-08-14	IDR 153.00	+0.66%	IDR 152.00	IDR 159.00	IDR 149.00	1.54M
2026-08-13	IDR 152.00	-2.56%	IDR 157.00	IDR 157.00	IDR 150.00	640.50K
2026-08-12	IDR 156.00	0.00%	IDR 156.00	IDR 159.00	IDR 153.00	764.30K
2026-08-11	IDR 156.00	-3.11%	IDR 160.00	IDR 161.00	IDR 155.00	1.50M
2026-08-10	IDR 161.00	0.00%	IDR 161.00	IDR 164.00	IDR 159.00	1.61M
2026-08-07	IDR 161.00	-1.23%	IDR 163.00	IDR 163.00	IDR 160.00	1.49M
2026-08-06	IDR 163.00	0.00%	IDR 163.00	IDR 165.00	IDR 161.00	1.40M
2026-08-05	IDR 163.00	0.00%	IDR 164.00	IDR 164.00	IDR 161.00	824.10K
2026-08-04	IDR 163.00	+1.88%	IDR 161.00	IDR 166.00	IDR 161.00	3.02M
2026-08-03	IDR 160.00	0.00%	IDR 160.00	IDR 163.00	IDR 159.00	2.23M
2026-07-31	IDR 160.00	-1.84%	IDR 165.00	IDR 168.00	IDR 158.00	9.54M
2026-07-30	IDR 163.00	-5.23%	IDR 174.00	IDR 176.00	IDR 156.00	10.33M
2026-07-29	IDR 172.00	+13.16%	IDR 149.00	IDR 189.00	IDR 149.00	42.92M
2026-07-28	IDR 152.00	-4.40%	IDR 159.00	IDR 165.00	IDR 152.00	3.39M
2026-07-27	IDR 159.00	+9.66%	IDR 146.00	IDR 190.00	IDR 146.00	31.50M
2026-07-24	IDR 145.00	-6.45%	IDR 152.00	IDR 155.00	IDR 143.00	1.07M
2026-07-23	IDR 155.00	+5.44%	IDR 147.00	IDR 155.00	IDR 144.00	2.66M
2026-07-22	IDR 147.00	-6.37%	IDR 157.00	IDR 159.00	IDR 144.00	2.46M
2026-07-21	IDR 157.00	0.00%	IDR 158.00	IDR 163.00	IDR 155.00	2.41M
2026-07-20	IDR 157.00	0.00%	IDR 159.00	IDR 164.00	IDR 153.00	3.56M
2026-07-17	IDR 157.00	+18.05%	IDR 134.00	IDR 177.00	IDR 130.00	31.72M
2026-07-16	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 128.00	867.50K
2026-07-15	IDR 133.00	-1.48%	IDR 135.00	IDR 138.00	IDR 132.00	1.61M
2026-07-14	IDR 135.00	0.00%	IDR 135.00	IDR 139.00	IDR 132.00	3.06M
2026-07-13	IDR 135.00	-1.46%	IDR 136.00	IDR 138.00	IDR 134.00	1.29M
2026-07-10	IDR 137.00	+0.74%	IDR 138.00	IDR 146.00	IDR 134.00	2.55M
2026-07-09	IDR 136.00	0.00%	IDR 136.00	IDR 139.00	IDR 131.00	2.31M
2026-07-08	IDR 136.00	0.00%	IDR 136.00	IDR 144.00	IDR 130.00	4.01M
2026-07-07	IDR 136.00	-1.45%	IDR 141.00	IDR 142.00	IDR 133.00	2.15M
2026-07-06	IDR 138.00	-9.80%	IDR 156.00	IDR 160.00	IDR 136.00	8.08M
2026-07-03	IDR 153.00	+34.21%	IDR 117.00	IDR 153.00	IDR 113.00	22.48M
2026-07-02	IDR 114.00	+2.70%	IDR 113.00	IDR 121.00	IDR 111.00	1.59M
2026-07-01	IDR 111.00	-2.63%	IDR 114.00	IDR 119.00	IDR 110.00	1.15M
2026-06-30	IDR 114.00	0.00%	IDR 113.00	IDR 120.00	IDR 110.00	434.70K
2026-06-29	IDR 114.00	-3.39%	IDR 118.00	IDR 120.00	IDR 112.00	721.90K
2026-06-26	IDR 118.00	-3.28%	IDR 122.00	IDR 122.00	IDR 114.00	360.80K
2026-06-25	IDR 122.00	0.00%	IDR 122.00	IDR 124.00	IDR 119.00	680.10K
2026-06-24	IDR 122.00	-2.40%	IDR 125.00	IDR 131.00	IDR 120.00	2.06M
2026-06-23	IDR 125.00	0.00%	IDR 127.00	IDR 127.00	IDR 121.00	790.50K
2026-06-22	IDR 125.00	0.00%	IDR 128.00	IDR 132.00	IDR 122.00	2.50M
2026-06-19	IDR 125.00	0.00%	IDR 127.00	IDR 135.00	IDR 123.00	1.43M
2026-06-18	IDR 125.00	-3.10%	IDR 129.00	IDR 130.00	IDR 122.00	1.35M
2026-06-17	IDR 129.00	+0.78%	IDR 139.00	IDR 140.00	IDR 128.00	1.06M
2026-06-15	IDR 128.00	+7.56%	IDR 123.00	IDR 132.00	IDR 121.00	831.50K
2026-06-12	IDR 119.00	0.00%	IDR 116.00	IDR 130.00	IDR 116.00	453.90K
2026-06-11	IDR 119.00	0.00%	IDR 121.00	IDR 121.00	IDR 113.00	461.90K
2026-06-10	IDR 119.00	0.00%	IDR 122.00	IDR 122.00	IDR 116.00	593.00K
2026-06-09	IDR 119.00	+7.21%	IDR 111.00	IDR 121.00	IDR 107.00	937.00K
2026-06-08	IDR 111.00	-8.26%	IDR 121.00	IDR 123.00	IDR 111.00	1.11M
2026-06-05	IDR 121.00	-9.70%	IDR 134.00	IDR 139.00	IDR 121.00	582.10K
2026-06-04	IDR 134.00	-4.29%	IDR 140.00	IDR 144.00	IDR 126.00	698.40K
2026-06-03	IDR 140.00	-7.89%	IDR 157.00	IDR 157.00	IDR 136.00	658.40K
2026-06-02	IDR 152.00	-0.65%	IDR 156.00	IDR 156.00	IDR 152.00	303.90K
2026-05-29	IDR 153.00	-3.16%	IDR 158.00	IDR 163.00	IDR 153.00	357.40K
2026-05-28	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-27	IDR 158.00	0.00%	IDR 158.00	IDR 158.00	IDR 158.00	0
2026-05-26	IDR 158.00	-1.25%	IDR 159.00	IDR 164.00	IDR 155.00	336.10K