PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 142.00 | 143.00 | 137.00 | 141.00 | 133.96 | 3,919,600 |
| 2024-05-06 | 150.00 | 151.00 | 138.00 | 140.00 | 133.01 | 7,590,100 |
| 2024-05-03 | 151.00 | 158.00 | 144.00 | 150.00 | 142.51 | 27,928,300 |
| 2024-05-02 | 139.00 | 150.00 | 136.00 | 150.00 | 142.51 | 34,309,300 |
| 2024-04-30 | 137.00 | 139.00 | 133.00 | 135.00 | 128.26 | 3,066,000 |
| 2024-04-29 | 132.00 | 144.00 | 127.00 | 136.00 | 129.21 | 22,061,100 |
| 2024-04-26 | 140.00 | 140.00 | 132.00 | 135.00 | 128.26 | 4,526,000 |
| 2024-04-25 | 141.00 | 144.00 | 133.00 | 139.00 | 132.06 | 11,607,500 |
| 2024-04-24 | 130.00 | 141.00 | 120.00 | 140.00 | 133.01 | 34,913,300 |
| 2024-04-23 | 121.00 | 129.00 | 119.00 | 126.00 | 119.71 | 8,331,600 |
| 2024-04-22 | 119.00 | 128.00 | 116.00 | 119.00 | 113.06 | 3,430,700 |
| 2024-04-19 | 123.00 | 123.00 | 114.00 | 117.00 | 111.16 | 4,461,500 |
| 2024-04-18 | 130.00 | 130.00 | 121.00 | 122.00 | 115.91 | 3,594,900 |
| 2024-04-17 | 135.00 | 135.00 | 125.00 | 125.00 | 118.76 | 2,944,600 |
| 2024-04-16 | 134.00 | 134.00 | 115.00 | 134.00 | 127.31 | 16,066,100 |
| 2024-04-05 | 137.00 | 138.00 | 133.00 | 134.00 | 127.31 | 5,169,200 |
| 2024-04-04 | 137.00 | 139.00 | 133.00 | 136.00 | 129.21 | 5,869,100 |
| 2024-04-03 | 138.00 | 139.00 | 137.00 | 137.00 | 130.16 | 2,301,200 |
| 2024-04-02 | 141.00 | 141.00 | 137.00 | 139.00 | 132.06 | 2,572,500 |
| 2024-04-01 | 142.00 | 146.00 | 135.00 | 141.00 | 133.96 | 10,322,700 |
| 2024-03-28 | 140.00 | 142.00 | 133.00 | 141.00 | 133.96 | 13,088,900 |
| 2024-03-27 | 143.00 | 146.00 | 139.00 | 141.00 | 133.96 | 8,435,400 |
| 2024-03-26 | 146.00 | 146.00 | 146.00 | 146.00 | 138.71 | 0 |
| 2024-03-25 | 146.00 | 146.00 | 146.00 | 146.00 | 138.71 | 0 |
| 2024-03-22 | 143.00 | 149.00 | 142.00 | 146.00 | 138.71 | 17,711,400 |
| 2024-03-21 | 142.00 | 146.00 | 141.00 | 143.00 | 135.86 | 10,365,900 |
| 2024-03-20 | 137.00 | 147.00 | 137.00 | 142.00 | 134.91 | 14,695,300 |
| 2024-03-19 | 140.00 | 142.00 | 136.00 | 141.00 | 133.96 | 10,661,200 |
| 2024-03-18 | 143.00 | 144.00 | 132.00 | 141.00 | 133.96 | 36,649,700 |
| 2024-03-15 | 147.00 | 149.00 | 141.00 | 142.00 | 134.91 | 6,903,900 |
| 2024-03-14 | 144.00 | 151.00 | 144.00 | 146.00 | 138.71 | 16,492,700 |
| 2024-03-13 | 149.00 | 151.00 | 134.00 | 144.00 | 136.81 | 27,358,700 |
| 2024-03-08 | 150.00 | 156.00 | 149.00 | 149.00 | 141.56 | 22,461,800 |
| 2024-03-07 | 149.00 | 150.00 | 146.00 | 149.00 | 141.56 | 11,028,800 |
| 2024-03-06 | 152.00 | 152.00 | 147.00 | 148.00 | 140.61 | 14,413,700 |
| 2024-03-05 | 155.00 | 155.00 | 151.00 | 152.00 | 144.41 | 18,237,800 |
| 2024-03-04 | 164.00 | 164.00 | 150.00 | 152.00 | 144.41 | 31,225,400 |
| 2024-03-01 | 158.00 | 167.00 | 157.00 | 157.00 | 149.16 | 79,766,300 |
| 2024-02-29 | 154.00 | 162.00 | 154.00 | 157.00 | 149.16 | 38,449,700 |
| 2024-02-28 | 153.00 | 162.00 | 144.00 | 153.00 | 145.36 | 72,006,600 |
| 2024-02-27 | 160.00 | 166.00 | 150.00 | 153.00 | 145.36 | 75,167,200 |
| 2024-02-26 | 200.00 | 226.00 | 159.00 | 165.00 | 156.76 | 463,190,700 |
| 2024-02-23 | 178.00 | 197.00 | 176.00 | 197.00 | 187.16 | 123,152,200 |
| 2024-02-22 | 176.00 | 206.00 | 168.00 | 178.00 | 169.11 | 292,944,500 |
| 2024-02-21 | 176.00 | 182.00 | 172.00 | 174.00 | 165.31 | 86,416,300 |
| 2024-02-20 | 174.00 | 181.00 | 169.00 | 174.00 | 165.31 | 114,959,500 |
| 2024-02-19 | 158.00 | 178.00 | 157.00 | 170.00 | 161.51 | 153,506,400 |
| 2024-02-16 | 140.00 | 156.00 | 132.00 | 156.00 | 148.21 | 77,586,500 |
| 2024-02-15 | 165.00 | 168.00 | 108.00 | 141.00 | 133.96 | 115,637,400 |
| 2024-02-13 | 194.00 | 195.00 | 160.00 | 165.00 | 156.76 | 517,636,800 |
← NewerPage 11 of 11 · 650 trading days
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.