PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 143.00 | 143.00 | 143.00 | 143.00 | 140.14 | 0 |
| 2026-04-30 | 143.00 | 143.00 | 139.00 | 143.00 | 140.14 | 4,368,900 |
| 2026-04-29 | 145.00 | 145.00 | 140.00 | 143.00 | 140.14 | 4,795,400 |
| 2026-04-28 | 149.00 | 149.00 | 142.00 | 145.00 | 142.10 | 2,306,600 |
| 2026-04-27 | 154.00 | 155.00 | 144.00 | 149.00 | 146.02 | 8,829,000 |
| 2026-04-24 | 150.00 | 197.00 | 140.00 | 151.00 | 147.98 | 90,098,900 |
| 2026-04-23 | 143.00 | 149.00 | 142.00 | 146.00 | 143.08 | 6,984,400 |
| 2026-04-22 | 142.00 | 142.00 | 139.00 | 141.00 | 138.18 | 812,100 |
| 2026-04-21 | 142.00 | 143.00 | 139.00 | 142.00 | 139.16 | 937,000 |
| 2026-04-20 | 143.00 | 143.00 | 140.00 | 142.00 | 139.16 | 588,500 |
| 2026-04-17 | 140.00 | 144.00 | 140.00 | 143.00 | 140.14 | 653,200 |
| 2026-04-16 | 142.00 | 143.00 | 140.00 | 141.00 | 138.18 | 392,500 |
| 2026-04-15 | 144.00 | 144.00 | 140.00 | 142.00 | 139.16 | 388,700 |
| 2026-04-14 | 142.00 | 145.00 | 140.00 | 145.00 | 142.10 | 863,400 |
| 2026-04-13 | 143.00 | 143.00 | 140.00 | 142.00 | 139.16 | 748,700 |
| 2026-04-10 | 145.00 | 145.00 | 140.00 | 144.00 | 141.12 | 1,252,900 |
| 2026-04-09 | 142.00 | 147.00 | 140.00 | 146.00 | 143.08 | 824,300 |
| 2026-04-08 | 141.00 | 145.00 | 140.00 | 142.00 | 139.16 | 733,700 |
| 2026-04-07 | 142.00 | 142.00 | 140.00 | 142.00 | 139.16 | 626,000 |
| 2026-04-06 | 143.00 | 144.00 | 141.00 | 142.00 | 139.16 | 2,007,400 |
| 2026-04-02 | 145.00 | 145.00 | 141.00 | 144.00 | 141.12 | 1,041,200 |
| 2026-04-01 | 147.00 | 149.00 | 143.00 | 145.00 | 142.10 | 754,500 |
| 2026-03-31 | 147.00 | 147.00 | 143.00 | 147.00 | 144.06 | 488,200 |
| 2026-03-30 | 147.00 | 147.00 | 143.00 | 147.00 | 144.06 | 444,200 |
| 2026-03-27 | 146.00 | 147.00 | 142.00 | 147.00 | 144.06 | 749,800 |
| 2026-03-26 | 150.00 | 151.00 | 143.00 | 146.00 | 143.08 | 670,700 |
| 2026-03-25 | 146.00 | 152.00 | 145.00 | 150.00 | 147.00 | 706,800 |
| 2026-03-17 | 140.00 | 148.00 | 139.00 | 148.00 | 145.04 | 2,568,400 |
| 2026-03-16 | 141.00 | 143.00 | 138.00 | 140.00 | 137.20 | 1,787,700 |
| 2026-03-13 | 142.00 | 142.00 | 138.00 | 141.00 | 138.18 | 3,724,100 |
| 2026-03-12 | 142.00 | 142.00 | 139.00 | 142.00 | 139.16 | 1,423,000 |
| 2026-03-11 | 146.00 | 146.00 | 140.00 | 142.00 | 139.16 | 999,500 |
| 2026-03-10 | 142.00 | 147.00 | 142.00 | 146.00 | 143.08 | 262,800 |
| 2026-03-09 | 144.00 | 145.00 | 139.00 | 145.00 | 142.10 | 2,384,800 |
| 2026-03-06 | 145.00 | 145.00 | 140.00 | 145.00 | 142.10 | 1,085,200 |
| 2026-03-05 | 141.00 | 145.00 | 139.00 | 145.00 | 142.10 | 594,500 |
| 2026-03-04 | 140.00 | 145.00 | 138.00 | 142.00 | 139.16 | 2,083,800 |
| 2026-03-03 | 141.00 | 141.00 | 137.00 | 141.00 | 138.18 | 2,298,900 |
| 2026-03-02 | 141.00 | 142.00 | 138.00 | 141.00 | 138.18 | 1,692,600 |
| 2026-02-27 | 145.00 | 145.00 | 141.00 | 143.00 | 140.14 | 394,300 |
| 2026-02-26 | 142.00 | 148.00 | 139.00 | 145.00 | 142.10 | 2,501,200 |
| 2026-02-25 | 142.00 | 151.00 | 139.00 | 142.00 | 139.16 | 5,249,600 |
| 2026-02-24 | 143.00 | 143.00 | 140.00 | 142.00 | 139.16 | 1,220,900 |
| 2026-02-23 | 147.00 | 148.00 | 139.00 | 141.00 | 138.18 | 6,266,400 |
| 2026-02-20 | 145.00 | 152.00 | 141.00 | 147.00 | 144.06 | 11,290,000 |
| 2026-02-19 | 144.00 | 194.00 | 143.00 | 146.00 | 143.08 | 29,664,300 |
| 2026-02-18 | 143.00 | 144.00 | 141.00 | 144.00 | 141.12 | 884,900 |
| 2026-02-13 | 142.00 | 143.00 | 139.00 | 143.00 | 140.14 | 602,100 |
| 2026-02-12 | 145.00 | 146.00 | 139.00 | 143.00 | 140.14 | 2,756,500 |
| 2026-02-11 | 148.00 | 151.00 | 139.00 | 145.00 | 142.10 | 4,829,500 |
| 2026-02-10 | 141.00 | 149.00 | 138.00 | 149.00 | 146.02 | 325,600 |
| 2026-02-09 | 145.00 | 145.00 | 135.00 | 140.00 | 137.20 | 1,420,700 |
| 2026-02-06 | 149.00 | 149.00 | 138.00 | 145.00 | 142.10 | 1,044,700 |
| 2026-02-05 | 150.00 | 150.00 | 144.00 | 149.00 | 146.02 | 509,800 |
| 2026-02-04 | 155.00 | 155.00 | 146.00 | 151.00 | 147.98 | 889,900 |
| 2026-02-03 | 156.00 | 156.00 | 145.00 | 155.00 | 151.90 | 946,700 |
| 2026-02-02 | 157.00 | 157.00 | 145.00 | 156.00 | 152.88 | 275,800 |
| 2026-01-30 | 156.00 | 158.00 | 154.00 | 157.00 | 153.86 | 256,600 |
| 2026-01-29 | 152.00 | 156.00 | 143.00 | 156.00 | 152.88 | 800,300 |
| 2026-01-28 | 159.00 | 159.00 | 148.00 | 152.00 | 148.96 | 386,100 |
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.