IDX · ECII · stock
PT Electronic City Indonesia Tbk (ECII) stock price history
Every IDX trading session of PT Electronic City Indonesia Tbk from Jul 3, 2013 to Sep 28, 2026: 3,243 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECII adjusted close, 2013 to 2026
- IDR 3,906
- All time high, 2013
- IDR 270.00
- 52 week high, IDR 107.00 low
- 3,243
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ECII key facts
- PT Electronic City Indonesia Tbk (ECII) closed at IDR 153.00 on Sep 28, 2026 on IDX.
- ECII's all time high close is IDR 3,906, set on Jul 23, 2013; its all time low close is IDR 111.00 on Jun 8, 2026.
- ECII's 52 week range is IDR 107.00 to IDR 270.00.
- ECII returned -25.0% over the year to Sep 28, 2026 and -84.2% over five years.
- Over ten years ECII returned -69%, -11.1% a year compounded.
- ECII's deepest drawdown was -97.2% from Jul 23, 2013 to Jun 8, 2026.
- DataCedar holds 3,243 daily sessions of ECII history from Jul 3, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ECII price chart, 2013 to 2026
ECII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | +29.7% |
| 6 months | -21.9% |
| Year to date | -13.6% |
| 1 year | -25.0% |
| 3 years | -56.3% |
| 5 years | -84.2% |
| 10 years | -69.0% |
| Since Jul 3, 2013 | -95.8% |
| Compound annual growth, 13.2 years | -21.3% |
ECII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 3,906 on Jul 23, 2013
- All time low close
- IDR 111.00 on Jun 8, 2026
- 52 week high
- IDR 270.00 on Feb 18, 2026
- 52 week low
- IDR 107.00 on Jun 9, 2026
- Deepest drawdown
- -97.2% from Jul 23, 2013 to Jun 8, 2026, not yet recovered
- Best single session
- +34.7% on Jan 6, 2026
- Worst single session
- -18.3% on Dec 4, 2024
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2018, +87%
- Worst calendar year
- 2014, -60%
ECII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 3, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 178.00 | IDR 270.00 | IDR 107.00 | IDR 153.00 | -13.6% | 613.1M | 178 |
| 2025 | IDR 256.00 | IDR 366.00 | IDR 156.00 | IDR 177.00 | -30.9% | 576.9M | 236 |
| 2024 | IDR 288.00 | IDR 444.00 | IDR 152.00 | IDR 256.00 | -11.1% | 394.4M | 237 |
| 2023 | IDR 493.84 | IDR 528.41 | IDR 274.00 | IDR 288.00 | -41.7% | 24.1M | 239 |
| 2022 | IDR 958.05 | IDR 958.05 | IDR 444.46 | IDR 493.84 | -48.5% | 4M | 246 |
| 2021 | IDR 646.93 | IDR 1,136 | IDR 646.93 | IDR 958.05 | +48.1% | 3.7M | 247 |
| 2020 | IDR 1,027 | IDR 1,037 | IDR 543.23 | IDR 646.93 | -35.1% | 4.8M | 242 |
| 2019 | IDR 1,116 | IDR 1,136 | IDR 819.78 | IDR 997.56 | -10.6% | 7.5M | 257 |
| 2018 | IDR 597.55 | IDR 1,136 | IDR 597.55 | IDR 1,116 | +86.8% | 8.6M | 261 |
| 2017 | IDR 592.61 | IDR 987.68 | IDR 481.99 | IDR 597.55 | +0.8% | 10.6M | 253 |
| 2016 | IDR 751.88 | IDR 927.64 | IDR 449.17 | IDR 592.61 | -28.6% | 22.1M | 239 |
| 2015 | IDR 986.88 | IDR 1,659 | IDR 664.00 | IDR 829.99 | -21.3% | 124.4M | 245 |
| 2014 | IDR 2,644 | IDR 2,934 | IDR 904.64 | IDR 1,055 | -60.1% | 82.2M | 244 |
| 2013 | IDR 3,858 | IDR 3,906 | IDR 2,572 | IDR 2,644 | n/a | 82.9M | 119 |
ECII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 153.00 | -3.2% |
| August 2026 | IDR 158.00 | -1.2% |
| July 2026 | IDR 160.00 | +40.4% |
| June 2026 | IDR 114.00 | -25.5% |
| May 2026 | IDR 153.00 | -11.0% |
| April 2026 | IDR 172.00 | -10.4% |
| March 2026 | IDR 192.00 | -21.3% |
| February 2026 | IDR 244.00 | +10.9% |
| January 2026 | IDR 220.00 | +24.3% |
| December 2025 | IDR 177.00 | -4.3% |
| November 2025 | IDR 185.00 | +3.9% |
| October 2025 | IDR 178.00 | -10.1% |
About the ECII data
Daily bars. 3,243 sessions from Jul 3, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ECII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ECII share price history
