PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 279,500 |
| 2026-07-23 | 162.00 | 162.00 | 157.00 | 161.00 | 161.00 | 450,100 |
| 2026-07-22 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1,271,300 |
| 2026-07-21 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1,452,600 |
| 2026-07-20 | 154.00 | 156.00 | 151.00 | 156.00 | 156.00 | 463,300 |
| 2026-07-17 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 232,800 |
| 2026-07-16 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 293,500 |
| 2026-07-15 | 154.00 | 155.00 | 149.00 | 150.00 | 150.00 | 489,400 |
| 2026-07-14 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 429,800 |
| 2026-07-13 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 535,700 |
| 2026-07-10 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 509,200 |
| 2026-07-09 | 146.00 | 148.00 | 141.00 | 148.00 | 148.00 | 610,800 |
| 2026-07-08 | 140.00 | 173.00 | 138.00 | 145.00 | 145.00 | 6,051,700 |
| 2026-07-07 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 497,600 |
| 2026-07-06 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 728,700 |
| 2026-07-03 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 390,600 |
| 2026-07-02 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 493,100 |
| 2026-07-01 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 636,100 |
| 2026-06-30 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 349,700 |
| 2026-06-29 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 568,700 |
| 2026-06-26 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 556,400 |
| 2026-06-25 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 729,800 |
| 2026-06-24 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 447,000 |
| 2026-06-23 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 550,500 |
| 2026-06-22 | 140.00 | 142.00 | 135.00 | 139.00 | 139.00 | 1,135,000 |
| 2026-06-19 | 138.00 | 141.00 | 136.00 | 141.00 | 141.00 | 662,900 |
| 2026-06-18 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 806,200 |
| 2026-06-17 | 144.00 | 147.00 | 141.00 | 144.00 | 144.00 | 587,600 |
| 2026-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-06-15 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 636,500 |
| 2026-06-12 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1,016,300 |
| 2026-06-11 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | 559,400 |
| 2026-06-10 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 756,700 |
| 2026-06-09 | 124.00 | 132.00 | 122.00 | 132.00 | 132.00 | 1,101,500 |
| 2026-06-08 | 134.00 | 134.00 | 124.00 | 126.00 | 126.00 | 1,180,800 |
| 2026-06-05 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 980,400 |
| 2026-06-04 | 139.00 | 139.00 | 126.00 | 137.00 | 137.00 | 4,278,000 |
| 2026-06-03 | 139.00 | 140.00 | 130.00 | 139.00 | 139.00 | 1,742,400 |
| 2026-06-02 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 960,400 |
| 2026-06-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-29 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | 1,008,400 |
| 2026-05-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-26 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 947,400 |
| 2026-05-25 | 148.00 | 154.00 | 146.00 | 150.00 | 147.00 | 1,237,700 |
| 2026-05-22 | 145.00 | 150.00 | 144.00 | 149.00 | 146.02 | 1,127,500 |
| 2026-05-21 | 153.00 | 156.00 | 146.00 | 146.00 | 143.08 | 1,360,000 |
| 2026-05-20 | 155.00 | 156.00 | 148.00 | 153.00 | 149.94 | 1,716,700 |
| 2026-05-19 | 157.00 | 159.00 | 147.00 | 156.00 | 152.88 | 3,463,300 |
| 2026-05-18 | 161.00 | 165.00 | 155.00 | 157.00 | 153.86 | 2,195,100 |
| 2026-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 156.80 | 0 |
| 2026-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 156.80 | 0 |
| 2026-05-13 | 155.00 | 166.00 | 154.00 | 160.00 | 156.80 | 4,880,400 |
| 2026-05-12 | 161.00 | 161.00 | 152.00 | 155.00 | 151.90 | 3,118,400 |
| 2026-05-11 | 152.00 | 167.00 | 150.00 | 158.00 | 154.84 | 18,284,300 |
| 2026-05-08 | 149.00 | 151.00 | 146.00 | 151.00 | 147.98 | 4,083,400 |
| 2026-05-07 | 148.00 | 151.00 | 145.00 | 149.00 | 146.02 | 1,098,500 |
| 2026-05-06 | 150.00 | 150.00 | 145.00 | 148.00 | 145.04 | 2,132,200 |
| 2026-05-05 | 148.00 | 150.00 | 146.00 | 150.00 | 147.00 | 3,745,500 |
| 2026-05-04 | 143.00 | 148.00 | 140.00 | 146.00 | 143.08 | 4,753,500 |
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.