PT Electronic City Indonesia Tbk(ID:ECII)
Rp135.00-2.00 (-1.46%)
ID:ECII
PT Electronic City Indonesia Tbk historical prices
Rp135.00
At close:-2.00 (-1.46%)
PT Electronic City Indonesia Tbk (ECII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 139.00 | 142.00 | 135.00 | 135.00 | 135.00 | -1.46% | 899,400 | 0.38 |
| Nov 10, 2026 | 137.00 | 144.00 | 133.00 | 137.00 | 137.00 | +3.01% | 1,702,900 | 0.72 |
| Nov 09, 2026 | 137.00 | 137.00 | 131.00 | 135.00 | 135.00 | +1.50% | 154,200 | 0.06 |
| Nov 06, 2026 | 135.00 | 135.00 | 127.00 | 133.00 | 133.00 | 0.00% | 236,300 | 0.10 |
| Nov 05, 2026 | 137.00 | 137.00 | 132.00 | 133.00 | 133.00 | +3.91% | 302,900 | 0.13 |
| Nov 04, 2026 | 132.00 | 143.00 | 124.00 | 128.00 | 128.00 | -3.03% | 948,800 | 0.39 |
| Nov 03, 2026 | 141.00 | 141.00 | 132.00 | 132.00 | 132.00 | -6.38% | 459,300 | 0.19 |
| Nov 02, 2026 | 142.00 | 149.00 | 133.00 | 141.00 | 141.00 | -0.70% | 1,567,000 | 0.65 |
| Oct 30, 2026 | 142.00 | 145.00 | 136.00 | 142.00 | 142.00 | -2.07% | 709,100 | 0.29 |
| Oct 29, 2026 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 202,100 | 0.08 |
| Oct 28, 2026 | 146.00 | 149.00 | 142.00 | 147.00 | 147.00 | 0.00% | 701,100 | 0.27 |
| Oct 27, 2026 | 149.00 | 157.00 | 141.00 | 147.00 | 147.00 | -0.68% | 1,241,700 | 0.45 |
| Oct 26, 2026 | 147.00 | 169.00 | 145.00 | 148.00 | 148.00 | -0.67% | 1,749,300 | 0.51 |
| Oct 23, 2026 | 150.00 | 154.00 | 147.00 | 149.00 | 149.00 | -0.67% | 153,800 | 0.04 |
| Oct 22, 2026 | 140.00 | 152.00 | 138.00 | 150.00 | 150.00 | +3.45% | 207,400 | 0.05 |
| Oct 21, 2026 | 142.00 | 149.00 | 140.00 | 145.00 | 145.00 | -1.36% | 75,500 | 0.02 |
| Oct 20, 2026 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | +13.08% | 580,700 | 0.14 |
| Oct 19, 2026 | 133.00 | 158.00 | 125.00 | 130.00 | 130.00 | -2.99% | 984,500 | 0.24 |
| Oct 16, 2026 | 145.00 | 155.00 | 132.00 | 134.00 | 134.00 | -13.55% | 875,700 | 0.21 |
| Oct 15, 2026 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 0.00% | 464,000 | 0.11 |
| Oct 14, 2026 | 156.00 | 168.00 | 151.00 | 155.00 | 155.00 | -0.64% | 1,086,600 | 0.24 |
| Oct 13, 2026 | 154.00 | 162.00 | 148.00 | 156.00 | 156.00 | +1.30% | 819,600 | 0.18 |
| Oct 12, 2026 | 154.00 | 157.00 | 149.00 | 154.00 | 154.00 | 0.00% | 263,500 | 0.06 |
| Oct 09, 2026 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | -2.53% | 379,300 | 0.08 |
| Oct 08, 2026 | 156.00 | 158.00 | 154.00 | 158.00 | 158.00 | +2.60% | 218,100 | 0.05 |
| Oct 07, 2026 | 153.00 | 160.00 | 153.00 | 154.00 | 154.00 | +0.65% | 501,600 | 0.11 |
| Oct 06, 2026 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | -3.77% | 723,500 | 0.15 |
| Oct 05, 2026 | 149.00 | 160.00 | 149.00 | 159.00 | 159.00 | +6.00% | 604,400 | 0.13 |
| Oct 02, 2026 | 147.00 | 154.00 | 145.00 | 150.00 | 150.00 | +2.04% | 269,000 | 0.06 |
| Oct 01, 2026 | 155.00 | 157.00 | 147.00 | 147.00 | 147.00 | -2.65% | 431,100 | 0.09 |
| Sep 30, 2026 | 150.00 | 161.00 | 146.00 | 151.00 | 151.00 | +0.67% | 518,900 | 0.10 |
| Sep 29, 2026 | 153.00 | 155.00 | 143.00 | 150.00 | 150.00 | -1.96% | 244,800 | 0.05 |
| Sep 28, 2026 | 155.00 | 155.00 | 134.00 | 153.00 | 153.00 | +2.00% | 810,500 | 0.15 |
| Sep 25, 2026 | 172.00 | 175.00 | 145.00 | 150.00 | 150.00 | -11.24% | 3,806,900 | 0.72 |
| Sep 24, 2026 | 164.00 | 180.00 | 163.00 | 169.00 | 169.00 | +3.68% | 10,827,500 | 2.11 |
| Sep 23, 2026 | 164.00 | 174.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,883,200 | 0.57 |
| Sep 22, 2026 | 166.00 | 170.00 | 161.00 | 164.00 | 164.00 | -1.20% | 3,862,200 | 0.77 |
| Sep 21, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,044,699 | 0.21 |
| Sep 18, 2026 | 169.00 | 178.00 | 162.00 | 167.00 | 167.00 | +0.60% | 4,362,600 | 0.87 |
| Sep 17, 2026 | 168.00 | 173.00 | 165.00 | 166.00 | 166.00 | -2.35% | 2,137,900 | 0.43 |
| Sep 16, 2026 | 168.00 | 183.00 | 161.00 | 170.00 | 170.00 | +1.80% | 10,659,500 | 2.20 |
| Sep 15, 2026 | 158.00 | 185.00 | 157.00 | 167.00 | 167.00 | +5.70% | 13,363,300 | 2.87 |
| Sep 14, 2026 | 166.00 | 170.00 | 156.00 | 158.00 | 158.00 | -4.82% | 1,409,700 | 0.30 |
| Sep 11, 2026 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | -3.49% | 690,500 | 0.15 |
| Sep 10, 2026 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | 0.00% | 2,428,600 | 0.53 |
| Sep 09, 2026 | 171.00 | 178.00 | 171.00 | 172.00 | 172.00 | -1.15% | 1,836,000 | 0.40 |
| Sep 08, 2026 | 178.00 | 178.00 | 170.00 | 174.00 | 174.00 | -1.14% | 1,790,700 | 0.39 |
| Sep 07, 2026 | 176.00 | 181.00 | 168.00 | 176.00 | 176.00 | 0.00% | 4,623,900 | 1.03 |
| Sep 04, 2026 | 178.00 | 183.00 | 171.00 | 176.00 | 176.00 | -1.12% | 5,813,100 | 1.31 |
| Sep 03, 2026 | 163.00 | 204.00 | 160.00 | 178.00 | 178.00 | +10.56% | 44,243,900 | 11.81 |
