PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 134.00 | 136.00 | 130.00 | 134.00 | 129.20 | 1,209,900 |
| 2024-08-06 | 134.00 | 135.00 | 129.00 | 134.00 | 129.20 | 413,800 |
| 2024-08-05 | 140.00 | 141.00 | 131.00 | 136.00 | 131.13 | 1,533,900 |
| 2024-08-02 | 141.00 | 142.00 | 139.00 | 141.00 | 135.95 | 2,942,800 |
| 2024-08-01 | 140.00 | 141.00 | 138.00 | 141.00 | 135.95 | 2,871,900 |
| 2024-07-31 | 139.00 | 142.00 | 136.00 | 140.00 | 134.99 | 3,921,000 |
| 2024-07-30 | 141.00 | 143.00 | 139.00 | 139.00 | 134.03 | 3,654,800 |
| 2024-07-29 | 134.00 | 139.00 | 134.00 | 139.00 | 134.03 | 3,878,800 |
| 2024-07-26 | 133.00 | 135.00 | 133.00 | 135.00 | 130.17 | 1,959,300 |
| 2024-07-25 | 136.00 | 136.00 | 133.00 | 133.00 | 128.24 | 1,802,500 |
| 2024-07-24 | 137.00 | 137.00 | 134.00 | 136.00 | 131.13 | 714,100 |
| 2024-07-23 | 136.00 | 137.00 | 134.00 | 136.00 | 131.13 | 1,193,400 |
| 2024-07-22 | 139.00 | 139.00 | 136.00 | 137.00 | 132.10 | 2,532,200 |
| 2024-07-19 | 140.00 | 140.00 | 137.00 | 140.00 | 134.99 | 405,100 |
| 2024-07-18 | 141.00 | 141.00 | 137.00 | 140.00 | 134.99 | 1,437,700 |
| 2024-07-17 | 140.00 | 141.00 | 137.00 | 139.00 | 134.03 | 1,988,000 |
| 2024-07-16 | 139.00 | 142.00 | 135.00 | 140.00 | 134.99 | 3,429,400 |
| 2024-07-15 | 134.00 | 139.00 | 133.00 | 139.00 | 134.03 | 2,535,600 |
| 2024-07-12 | 137.00 | 140.00 | 135.00 | 136.00 | 131.13 | 778,300 |
| 2024-07-11 | 138.00 | 139.00 | 137.00 | 139.00 | 134.03 | 2,584,800 |
| 2024-07-10 | 140.00 | 140.00 | 138.00 | 139.00 | 134.03 | 232,700 |
| 2024-07-09 | 139.00 | 140.00 | 136.00 | 140.00 | 134.99 | 1,700,900 |
| 2024-07-08 | 141.00 | 141.00 | 131.00 | 139.00 | 134.03 | 4,713,800 |
| 2024-07-05 | 138.00 | 140.00 | 137.00 | 140.00 | 134.99 | 12,529,000 |
| 2024-07-04 | 139.00 | 141.00 | 138.00 | 139.00 | 134.03 | 1,579,000 |
| 2024-07-03 | 142.00 | 143.00 | 139.00 | 139.00 | 134.03 | 2,458,900 |
| 2024-07-02 | 140.00 | 142.00 | 140.00 | 142.00 | 136.92 | 2,192,300 |
| 2024-07-01 | 144.00 | 144.00 | 139.00 | 142.00 | 136.92 | 3,086,300 |
| 2024-06-28 | 143.00 | 145.00 | 142.00 | 144.00 | 138.85 | 2,457,800 |
| 2024-06-27 | 144.00 | 144.00 | 141.00 | 143.00 | 137.88 | 3,728,500 |
| 2024-06-26 | 144.00 | 147.00 | 142.00 | 143.00 | 137.88 | 2,540,400 |
| 2024-06-25 | 146.00 | 146.00 | 144.00 | 144.00 | 138.85 | 2,335,700 |
| 2024-06-24 | 142.00 | 146.00 | 139.00 | 146.00 | 140.78 | 4,623,300 |
| 2024-06-21 | 146.00 | 147.00 | 137.00 | 142.00 | 136.92 | 5,648,100 |
| 2024-06-20 | 146.00 | 149.00 | 141.00 | 145.00 | 139.81 | 4,170,000 |
| 2024-06-19 | 145.00 | 147.00 | 143.00 | 147.00 | 141.74 | 5,624,800 |
| 2024-06-14 | 157.00 | 158.00 | 146.00 | 146.00 | 138.71 | 6,710,400 |
| 2024-06-13 | 150.00 | 157.00 | 142.00 | 156.00 | 148.21 | 11,144,400 |
| 2024-06-12 | 167.00 | 168.00 | 140.00 | 149.00 | 141.56 | 28,400,100 |
| 2024-06-11 | 165.00 | 168.00 | 161.00 | 167.00 | 158.66 | 10,430,100 |
| 2024-06-10 | 164.00 | 168.00 | 160.00 | 165.00 | 156.76 | 20,176,400 |
| 2024-06-07 | 170.00 | 171.00 | 164.00 | 164.00 | 155.81 | 15,834,100 |
| 2024-06-06 | 154.00 | 169.00 | 151.00 | 168.00 | 159.61 | 43,792,000 |
| 2024-06-05 | 155.00 | 157.00 | 150.00 | 153.00 | 145.36 | 6,198,500 |
| 2024-06-04 | 158.00 | 160.00 | 154.00 | 155.00 | 147.26 | 7,730,500 |
| 2024-06-03 | 146.00 | 160.00 | 144.00 | 158.00 | 150.11 | 26,047,100 |
| 2024-05-31 | 141.00 | 148.00 | 140.00 | 146.00 | 138.71 | 3,905,200 |
| 2024-05-30 | 142.00 | 143.00 | 133.00 | 142.00 | 134.91 | 3,433,300 |
| 2024-05-29 | 144.00 | 144.00 | 141.00 | 142.00 | 134.91 | 2,767,500 |
| 2024-05-28 | 142.00 | 144.00 | 141.00 | 142.00 | 134.91 | 1,941,200 |
| 2024-05-27 | 146.00 | 149.00 | 140.00 | 142.00 | 134.91 | 4,858,000 |
| 2024-05-22 | 146.00 | 149.00 | 142.00 | 146.00 | 138.71 | 5,393,800 |
| 2024-05-21 | 144.00 | 148.00 | 140.00 | 146.00 | 138.71 | 6,087,300 |
| 2024-05-20 | 145.00 | 145.00 | 140.00 | 143.00 | 135.86 | 4,594,900 |
| 2024-05-17 | 145.00 | 146.00 | 138.00 | 143.00 | 135.86 | 3,904,900 |
| 2024-05-16 | 132.00 | 145.00 | 132.00 | 144.00 | 136.81 | 6,717,100 |
| 2024-05-15 | 140.00 | 143.00 | 136.00 | 136.00 | 129.21 | 2,274,700 |
| 2024-05-14 | 132.00 | 140.00 | 125.00 | 140.00 | 133.01 | 7,621,000 |
| 2024-05-13 | 137.00 | 140.00 | 130.00 | 130.00 | 123.51 | 5,195,700 |
| 2024-05-08 | 143.00 | 143.00 | 137.00 | 137.00 | 130.16 | 1,833,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 3.0000 IDR |
| 2025-06-19 | 2.4000 IDR |
| 2024-06-19 | 2.1600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.