PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 169.00 | 170.00 | 159.00 | 160.00 | 156.80 | 907,900 |
| 2026-01-26 | 167.00 | 170.00 | 159.00 | 170.00 | 166.60 | 441,500 |
| 2026-01-23 | 166.00 | 167.00 | 160.00 | 167.00 | 163.66 | 436,100 |
| 2026-01-22 | 166.00 | 170.00 | 160.00 | 166.00 | 162.68 | 409,900 |
| 2026-01-21 | 172.00 | 172.00 | 166.00 | 167.00 | 163.66 | 556,600 |
| 2026-01-20 | 177.00 | 179.00 | 168.00 | 172.00 | 168.56 | 981,200 |
| 2026-01-19 | 176.00 | 177.00 | 168.00 | 177.00 | 173.46 | 746,200 |
| 2026-01-16 | 176.00 | 176.00 | 176.00 | 176.00 | 172.48 | 0 |
| 2026-01-15 | 176.00 | 177.00 | 174.00 | 176.00 | 172.48 | 1,107,000 |
| 2026-01-14 | 173.00 | 176.00 | 171.00 | 176.00 | 172.48 | 503,000 |
| 2026-01-13 | 170.00 | 173.00 | 168.00 | 173.00 | 169.54 | 407,300 |
| 2026-01-12 | 170.00 | 173.00 | 168.00 | 170.00 | 166.60 | 302,100 |
| 2026-01-09 | 172.00 | 172.00 | 169.00 | 170.00 | 166.60 | 364,400 |
| 2026-01-08 | 171.00 | 172.00 | 168.00 | 172.00 | 168.56 | 472,800 |
| 2026-01-07 | 171.00 | 171.00 | 162.00 | 171.00 | 167.58 | 1,310,700 |
| 2026-01-06 | 173.00 | 173.00 | 165.00 | 172.00 | 168.56 | 838,300 |
| 2026-01-05 | 167.00 | 174.00 | 165.00 | 173.00 | 169.54 | 2,714,700 |
| 2026-01-02 | 164.00 | 167.00 | 162.00 | 167.00 | 163.66 | 2,796,900 |
| 2026-01-01 | 165.00 | 165.00 | 165.00 | 165.00 | 161.70 | 0 |
| 2025-12-31 | 165.00 | 165.00 | 165.00 | 165.00 | 161.70 | 0 |
| 2025-12-30 | 159.00 | 165.00 | 157.00 | 165.00 | 161.70 | 1,029,700 |
| 2025-12-29 | 158.00 | 159.00 | 150.00 | 159.00 | 155.82 | 251,000 |
| 2025-12-26 | 158.00 | 158.00 | 158.00 | 158.00 | 154.84 | 0 |
| 2025-12-25 | 158.00 | 158.00 | 158.00 | 158.00 | 154.84 | 0 |
| 2025-12-24 | 157.00 | 159.00 | 152.00 | 158.00 | 154.84 | 685,600 |
| 2025-12-23 | 159.00 | 160.00 | 156.00 | 159.00 | 155.82 | 889,600 |
| 2025-12-22 | 158.00 | 160.00 | 156.00 | 159.00 | 155.82 | 682,200 |
| 2025-12-19 | 159.00 | 159.00 | 155.00 | 159.00 | 155.82 | 135,800 |
| 2025-12-18 | 159.00 | 160.00 | 155.00 | 159.00 | 155.82 | 133,400 |
| 2025-12-17 | 160.00 | 160.00 | 158.00 | 159.00 | 155.82 | 150,600 |
| 2025-12-16 | 160.00 | 160.00 | 157.00 | 160.00 | 156.80 | 95,600 |
| 2025-12-15 | 160.00 | 160.00 | 157.00 | 160.00 | 156.80 | 119,900 |
| 2025-12-12 | 160.00 | 160.00 | 157.00 | 160.00 | 156.80 | 157,900 |
| 2025-12-11 | 158.00 | 160.00 | 156.00 | 160.00 | 156.80 | 250,700 |
| 2025-12-10 | 159.00 | 161.00 | 155.00 | 160.00 | 156.80 | 310,300 |
| 2025-12-09 | 160.00 | 161.00 | 156.00 | 159.00 | 155.82 | 205,000 |
| 2025-12-08 | 163.00 | 163.00 | 155.00 | 161.00 | 157.78 | 813,800 |
| 2025-12-05 | 161.00 | 163.00 | 159.00 | 163.00 | 159.74 | 176,100 |
| 2025-12-04 | 160.00 | 161.00 | 158.00 | 161.00 | 157.78 | 249,500 |
| 2025-12-03 | 161.00 | 162.00 | 158.00 | 160.00 | 156.80 | 328,800 |
| 2025-12-02 | 160.00 | 164.00 | 156.00 | 164.00 | 160.72 | 401,900 |
| 2025-12-01 | 160.00 | 161.00 | 154.00 | 161.00 | 157.78 | 393,500 |
| 2025-11-28 | 160.00 | 162.00 | 159.00 | 162.00 | 158.76 | 110,300 |
| 2025-11-27 | 160.00 | 160.00 | 159.00 | 160.00 | 156.80 | 331,000 |
| 2025-11-26 | 160.00 | 161.00 | 155.00 | 161.00 | 157.78 | 629,000 |
| 2025-11-25 | 160.00 | 161.00 | 159.00 | 161.00 | 157.78 | 230,100 |
| 2025-11-24 | 160.00 | 170.00 | 159.00 | 161.00 | 157.78 | 3,121,000 |
| 2025-11-21 | 162.00 | 163.00 | 160.00 | 162.00 | 158.76 | 411,900 |
| 2025-11-20 | 162.00 | 163.00 | 160.00 | 163.00 | 159.74 | 196,800 |
| 2025-11-19 | 162.00 | 162.00 | 161.00 | 162.00 | 158.76 | 293,200 |
| 2025-11-18 | 162.00 | 164.00 | 161.00 | 164.00 | 160.72 | 678,900 |
| 2025-11-17 | 162.00 | 164.00 | 160.00 | 164.00 | 160.72 | 670,500 |
| 2025-11-14 | 165.00 | 165.00 | 162.00 | 164.00 | 160.72 | 870,400 |
| 2025-11-13 | 167.00 | 167.00 | 162.00 | 165.00 | 161.70 | 976,200 |
| 2025-11-12 | 172.00 | 172.00 | 162.00 | 167.00 | 163.66 | 3,574,000 |
| 2025-11-11 | 171.00 | 172.00 | 165.00 | 172.00 | 168.56 | 569,000 |
| 2025-11-10 | 173.00 | 173.00 | 169.00 | 171.00 | 167.58 | 519,900 |
| 2025-11-07 | 173.00 | 173.00 | 170.00 | 173.00 | 169.54 | 532,400 |
| 2025-11-06 | 171.00 | 173.00 | 170.00 | 173.00 | 169.54 | 561,400 |
| 2025-11-05 | 172.00 | 172.00 | 169.00 | 171.00 | 167.58 | 314,400 |
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.