Efek Terdaftar

Electronic City Indonesia Tbk., PT

Security name
Electronic City Indonesia Tbk.
Issuer
Electronic City Indonesia Tbk., PT
ISIN Code
ID1000127905
Short Code
ECII
Type
Saham Biasa
Listing Date
03 Juli 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,334,333,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
1,334,333,000 (Total)
As of 28 Apr 2025
51.24% Scripless = 683,716,000.000
Local Percentage
20.51%
Foreign Percentage
30.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 284 270 272 528 14,703,000 44
15 May 2024 0 274 252 270 75 1,941,200 21
20 May 2024 0 276 250 252 3,429 87,937,200 224
21 May 2024 0 260 252 252 1,634 41,830,000 149
22 May 2024 0 272 246 254 863 22,087,800 51
27 May 2024 0 262 250 252 320 8,178,400 32
30 May 2024 0 256 248 248 338 8,494,200 30
31 May 2024 0 254 246 248 432 10,713,000 25
04 Jun 2024 0 250 244 250 62 1,536,200 10
05 Jun 2024 0 252 244 248 281 6,984,000 30
06 Jun 2024 0 250 242 250 83 2,064,200 12
07 Jun 2024 0 250 244 244 13 318,400 6
13 Jun 2024 0 260 254 254 9 231,000 6
26 Jun 2024 0 262 252 252 39 990,000 19
27 Jun 2024 0 262 250 252 148 3,725,200 17
28 Jun 2024 0 260 250 250 97 2,453,600 38
03 Jul 2024 0 260 242 256 73 1,876,800 17
11 Jul 2024 0 256 250 252 195 4,949,000 20
15 Jul 2024 0 256 250 250 106 2,673,800 20
18 Jul 2024 0 262 250 260 346 8,803,600 35
23 Jul 2024 0 262 262 262 241 6,314,200 13
24 Jul 2024 0 270 264 266 854 22,739,800 28
26 Jul 2024 0 270 254 268 101 2,592,200 25
29 Jul 2024 0 268 256 266 33 855,800 22
31 Jul 2024 0 256 254 254 41 1,044,600 6
02 Aug 2024 0 250 240 240 1,141 27,493,600 29
12 Aug 2024 246 246 238 246 127 3,081,000 15
13 Aug 2024 246 248 244 246 234 5,747,600 16
14 Aug 2024 256 256 234 244 988 23,616,800 73
15 Aug 2024 254 258 238 242 593 14,391,800 77
16 Aug 2024 246 258 238 244 204 4,982,600 30
19 Aug 2024 244 258 244 246 650 16,274,600 103
20 Aug 2024 248 254 242 250 71 1,751,000 22
21 Aug 2024 264 264 244 248 35 863,600 10
22 Aug 2024 244 248 234 248 203 4,952,800 34
26 Aug 2024 242 244 236 242 2,085 49,456,400 43
27 Aug 2024 252 252 238 246 915 22,062,000 26
28 Aug 2024 258 258 242 242 234 5,667,200 10
29 Aug 2024 246 246 242 244 255 6,231,800 31
26 Sep 2024 246 246 238 240 107 2,568,800 20
27 Sep 2024 244 244 238 238 94 2,248,600 14
30 Sep 2024 240 244 238 238 209 4,987,200 15
01 Oct 2024 244 252 242 244 1,812 44,973,200 65
02 Oct 2024 244 254 242 246 709 17,844,400 25
03 Oct 2024 246 254 242 242 89 2,190,400 19
04 Oct 2024 244 250 242 246 169 4,141,200 18
07 Oct 2024 250 258 244 252 38 953,600 22
08 Oct 2024 252 256 244 252 64 1,584,800 24
09 Oct 2024 256 256 244 244 220 5,390,200 38
10 Oct 2024 244 254 242 242 254 6,156,800 23
11 Oct 2024 242 248 242 242 26 630,000 5
14 Oct 2024 248 264 242 258 389 9,707,400 42
15 Oct 2024 250 262 248 256 531 13,450,200 47
16 Oct 2024 256 256 250 250 107 2,691,600 7
17 Oct 2024 250 254 246 250 223 5,520,400 20
18 Oct 2024 250 250 248 248 17 421,800 4
21 Oct 2024 246 254 246 252 365 9,156,800 85
22 Oct 2024 252 270 242 252 7,408 190,639,200 458
23 Oct 2024 252 256 240 242 1,726 42,665,000 75
24 Oct 2024 248 302 240 240 67,249 1,810,162,600 1,935
25 Oct 2024 240 254 240 242 4,517 110,112,600 120
28 Oct 2024 244 254 218 224 17,077 399,469,600 907
29 Oct 2024 224 240 198 198 72,892 1,502,634,200 1,720
30 Oct 2024 199 206 192 199 22,123 439,801,000 705
31 Oct 2024 200 214 190 197 32,727 656,536,100 836
01 Nov 2024 197 202 190 195 9,298 182,020,300 283
04 Nov 2024 195 195 185 188 10,669 201,187,700 350
05 Nov 2024 189 191 183 186 1,390 25,951,600 114
06 Nov 2024 186 186 180 184 6,928 125,435,000 183
07 Nov 2024 184 184 177 178 1,796 32,313,600 107
08 Nov 2024 180 182 172 175 1,108 19,721,200 156
11 Nov 2024 175 180 168 169 3,290 56,151,200 211
12 Nov 2024 180 180 162 164 1,965 33,062,000 196
13 Nov 2024 164 168 162 165 913 15,026,800 136
14 Nov 2024 166 175 166 171 3,611 61,726,500 204
15 Nov 2024 169 172 166 167 1,759 29,530,900 72
18 Nov 2024 167 168 158 162 12,080 195,039,600 197
19 Nov 2024 163 181 157 161 11,212 186,710,400 423
20 Nov 2024 163 166 152 160 8,555 137,325,900 168
21 Nov 2024 156 162 155 162 2,124 33,811,800 90
22 Nov 2024 162 218 156 218 48,981 997,405,800 1,184
25 Nov 2024 240 272 220 260 420,561 10,937,823,600 6,291
26 Nov 2024 260 268 218 230 118,277 2,837,153,800 1,747
28 Nov 2024 230 286 230 286 259,219 6,905,293,600 3,570
29 Nov 2024 296 356 296 356 205,497 6,965,289,000 3,060
02 Dec 2024 390 444 330 338 614,108 25,268,756,000 10,454
03 Dec 2024 336 408 330 360 237,491 8,638,933,000 5,720
04 Dec 2024 362 374 284 294 229,050 7,150,980,400 4,417
05 Dec 2024 292 342 272 338 303,828 9,719,548,000 6,350
06 Dec 2024 344 362 316 330 300,684 10,327,266,000 6,059
09 Dec 2024 330 338 314 318 61,249 1,989,002,400 1,539
10 Dec 2024 320 324 302 308 29,526 921,441,600 954
11 Dec 2024 312 326 302 314 65,624 2,078,311,400 1,346
12 Dec 2024 314 326 300 302 34,898 1,094,183,800 742
13 Dec 2024 306 316 282 282 24,540 721,473,800 822
16 Dec 2024 282 282 240 252 38,058 979,237,200 1,004
17 Dec 2024 252 314 252 296 268,321 8,028,740,200 7,319
18 Dec 2024 300 304 270 272 59,146 1,677,336,600 2,535
19 Dec 2024 274 298 268 270 74,857 2,137,033,400 3,047
20 Dec 2024 274 280 260 268 16,529 444,269,200 757
23 Dec 2024 272 286 264 276 23,242 645,189,400 1,068
24 Dec 2024 278 282 256 258 14,002 374,685,600 668
27 Dec 2024 262 270 248 256 11,957 308,923,200 561
30 Dec 2024 266 282 252 256 52,379 1,416,351,600 1,391
02 Jan 2025 256 274 254 258 11,010 292,658,400 559
03 Jan 2025 260 280 234 240 36,542 939,290,800 1,024
06 Jan 2025 242 300 238 300 259,149 7,375,689,800 4,827
07 Jan 2025 310 366 274 320 601,142 19,757,394,200 12,306
08 Jan 2025 320 334 278 284 94,863 2,881,124,800 2,723
09 Jan 2025 292 296 262 270 31,569 878,515,600 894
10 Jan 2025 270 300 252 282 77,880 2,226,234,400 2,097
13 Jan 2025 282 302 272 284 38,379 1,109,779,600 1,096
14 Jan 2025 288 298 278 282 26,181 753,110,400 854
15 Jan 2025 282 288 274 274 13,539 376,396,000 386
16 Jan 2025 276 284 260 270 18,941 516,748,000 445
17 Jan 2025 272 272 250 258 14,590 379,229,800 413
20 Jan 2025 264 264 254 258 9,015 233,386,200 280
21 Jan 2025 262 262 244 248 24,344 603,346,800 458
22 Jan 2025 248 256 240 240 15,361 381,646,000 387
23 Jan 2025 244 260 212 222 30,563 735,177,400 990
24 Jan 2025 222 238 220 224 20,348 461,905,000 640
30 Jan 2025 210 216 193 197 20,607 411,380,500 604
31 Jan 2025 197 264 194 264 183,095 4,595,808,100 4,181
03 Feb 2025 270 304 232 242 178,364 4,796,804,600 4,313
04 Feb 2025 242 268 228 238 53,306 1,308,294,400 1,289
05 Feb 2025 240 250 236 238 16,597 402,973,800 518
06 Feb 2025 238 244 224 238 11,711 272,700,200 394
07 Feb 2025 234 236 206 210 21,500 470,769,400 534
10 Feb 2025 210 250 200 238 84,197 1,970,454,800 2,453
11 Feb 2025 240 244 220 228 18,998 442,674,200 674
12 Feb 2025 230 238 222 228 14,968 346,504,000 520
13 Feb 2025 230 232 220 224 7,584 171,254,800 229
14 Feb 2025 222 236 220 234 20,674 473,398,000 470
17 Feb 2025 234 242 222 232 27,114 632,706,200 726
18 Feb 2025 232 234 214 224 18,392 411,461,000 521
19 Feb 2025 226 232 222 226 7,400 167,820,800 207
20 Feb 2025 226 230 220 222 5,863 131,852,800 213
21 Feb 2025 224 230 214 220 8,734 193,631,800 276
24 Feb 2025 220 228 214 220 9,497 210,733,200 298
25 Feb 2025 220 220 195 197 24,340 491,839,100 641
26 Feb 2025 198 210 192 194 10,867 216,377,300 433
27 Feb 2025 195 204 184 184 26,879 520,346,900 511
28 Feb 2025 184 185 156 169 19,607 339,624,600 458
03 Mar 2025 170 193 170 176 47,813 879,691,800 1,222
04 Mar 2025 178 187 161 173 26,894 474,114,300 595
05 Mar 2025 173 180 173 176 6,134 107,259,100 177
06 Mar 2025 177 228 176 226 166,557 3,563,412,600 4,488
07 Mar 2025 226 228 210 214 43,748 943,577,600 1,081
10 Mar 2025 214 214 200 200 11,529 236,030,800 369
11 Mar 2025 200 212 193 199 30,380 619,826,000 808
12 Mar 2025 200 204 195 202 20,851 418,438,800 245
13 Mar 2025 196 200 187 190 11,911 232,174,800 254
14 Mar 2025 190 200 185 192 11,791 229,497,000 356
17 Mar 2025 193 200 189 195 29,019 564,504,000 322
18 Mar 2025 196 196 168 185 39,138 737,705,200 340
19 Mar 2025 185 199 174 185 46,499 869,938,500 554
20 Mar 2025 187 216 183 194 77,341 1,525,687,500 1,479
21 Mar 2025 195 210 189 198 25,431 510,289,800 552
24 Mar 2025 198 200 183 190 4,826 90,085,300 188
25 Mar 2025 185 190 170 170 15,004 267,975,200 289
26 Mar 2025 175 181 172 175 7,623 134,741,600 250
27 Mar 2025 175 190 174 182 26,651 490,695,400 506
08 Apr 2025 173 177 165 165 7,034 119,819,200 182
09 Apr 2025 168 185 168 172 6,205 110,119,300 242
10 Apr 2025 182 182 172 177 8,753 154,198,300 158
11 Apr 2025 178 189 177 180 31,225 563,393,100 213
14 Apr 2025 183 190 180 187 27,626 512,584,200 366
15 Apr 2025 187 240 187 230 264,006 5,867,825,200 4,128
16 Apr 2025 230 252 200 204 486,645 11,428,893,800 7,010
17 Apr 2025 204 208 194 197 85,996 1,712,478,500 1,065
21 Apr 2025 197 200 190 193 53,463 1,038,694,500 689
22 Apr 2025 194 202 191 200 69,198 1,351,972,800 701
23 Apr 2025 202 210 199 199 51,393 1,046,861,700 713
24 Apr 2025 200 206 196 198 23,311 465,913,600 252
25 Apr 2025 200 210 195 200 64,611 1,311,219,800 875
28 Apr 2025 204 206 197 198 11,896 238,165,000 276

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Cash Dividend (1 ECII : 5 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 13 Jul 2021 05 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Proxy Voting   - 09 Apr 2020 05 May 2020 Active
Proxy Voting   - 27 Nov 2019 20 Dec 2019 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 28 May 2018 21 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 ECII : 5.68 IDR) 14 Jul 2016 19 Jul 2016 10 Aug 2016 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Cash Dividend (1 ECII : 9.7 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 ECII : 27.89 IDR) 24 Jun 2014 27 Jun 2014 11 Jul 2014 Active
Proxy Voting   - 16 May 2014 03 Jun 2014 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online