PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 174.00 | 175.00 | 170.00 | 173.00 | 169.54 | 399,400 |
| 2025-11-03 | 171.00 | 174.00 | 165.00 | 174.00 | 170.52 | 1,487,500 |
| 2025-10-31 | 170.00 | 171.00 | 165.00 | 171.00 | 167.58 | 732,500 |
| 2025-10-30 | 163.00 | 170.00 | 160.00 | 170.00 | 166.60 | 2,371,500 |
| 2025-10-29 | 164.00 | 165.00 | 159.00 | 164.00 | 160.72 | 714,200 |
| 2025-10-28 | 165.00 | 165.00 | 162.00 | 164.00 | 160.72 | 624,700 |
| 2025-10-27 | 165.00 | 165.00 | 160.00 | 165.00 | 161.70 | 722,100 |
| 2025-10-24 | 166.00 | 166.00 | 163.00 | 165.00 | 161.70 | 610,900 |
| 2025-10-23 | 165.00 | 166.00 | 163.00 | 166.00 | 162.68 | 345,500 |
| 2025-10-22 | 165.00 | 166.00 | 163.00 | 165.00 | 161.70 | 402,200 |
| 2025-10-21 | 165.00 | 166.00 | 163.00 | 166.00 | 162.68 | 540,600 |
| 2025-10-20 | 163.00 | 165.00 | 155.00 | 165.00 | 161.70 | 1,232,400 |
| 2025-10-17 | 170.00 | 172.00 | 156.00 | 163.00 | 159.74 | 1,832,500 |
| 2025-10-16 | 168.00 | 170.00 | 166.00 | 170.00 | 166.60 | 1,032,800 |
| 2025-10-15 | 164.00 | 170.00 | 162.00 | 168.00 | 164.64 | 909,500 |
| 2025-10-14 | 165.00 | 166.00 | 162.00 | 165.00 | 161.70 | 1,845,800 |
| 2025-10-13 | 164.00 | 165.00 | 161.00 | 165.00 | 161.70 | 760,500 |
| 2025-10-10 | 163.00 | 165.00 | 163.00 | 165.00 | 161.70 | 1,235,000 |
| 2025-10-09 | 165.00 | 165.00 | 162.00 | 162.00 | 158.76 | 456,100 |
| 2025-10-08 | 164.00 | 166.00 | 162.00 | 165.00 | 161.70 | 578,000 |
| 2025-10-07 | 165.00 | 165.00 | 160.00 | 165.00 | 161.70 | 1,439,300 |
| 2025-10-06 | 165.00 | 165.00 | 162.00 | 165.00 | 161.70 | 727,000 |
| 2025-10-03 | 164.00 | 165.00 | 161.00 | 165.00 | 161.70 | 1,133,800 |
| 2025-10-02 | 163.00 | 166.00 | 161.00 | 165.00 | 161.70 | 1,157,100 |
| 2025-10-01 | 170.00 | 170.00 | 164.00 | 166.00 | 162.68 | 1,331,300 |
| 2025-09-30 | 167.00 | 171.00 | 167.00 | 170.00 | 166.60 | 1,611,400 |
| 2025-09-29 | 167.00 | 170.00 | 166.00 | 168.00 | 164.64 | 1,083,800 |
| 2025-09-26 | 174.00 | 175.00 | 165.00 | 167.00 | 163.66 | 4,822,900 |
| 2025-09-25 | 174.00 | 175.00 | 170.00 | 175.00 | 171.50 | 5,894,000 |
| 2025-09-24 | 170.00 | 174.00 | 168.00 | 174.00 | 170.52 | 3,265,600 |
| 2025-09-23 | 167.00 | 170.00 | 165.00 | 170.00 | 166.60 | 2,745,900 |
| 2025-09-22 | 164.00 | 168.00 | 161.00 | 167.00 | 163.66 | 1,974,500 |
| 2025-09-19 | 162.00 | 165.00 | 160.00 | 164.00 | 160.72 | 2,313,900 |
| 2025-09-18 | 160.00 | 162.00 | 160.00 | 162.00 | 158.76 | 1,121,900 |
| 2025-09-17 | 158.00 | 161.00 | 158.00 | 160.00 | 156.80 | 1,360,100 |
| 2025-09-16 | 161.00 | 161.00 | 158.00 | 159.00 | 155.82 | 794,700 |
| 2025-09-15 | 162.00 | 162.00 | 158.00 | 161.00 | 157.78 | 1,403,100 |
| 2025-09-12 | 161.00 | 162.00 | 158.00 | 162.00 | 158.76 | 941,000 |
| 2025-09-11 | 159.00 | 162.00 | 159.00 | 162.00 | 158.76 | 1,050,000 |
| 2025-09-10 | 161.00 | 161.00 | 158.00 | 160.00 | 156.80 | 797,900 |
| 2025-09-09 | 163.00 | 163.00 | 159.00 | 162.00 | 158.76 | 1,731,600 |
| 2025-09-08 | 160.00 | 163.00 | 158.00 | 163.00 | 159.74 | 1,679,800 |
| 2025-09-05 | 160.00 | 160.00 | 160.00 | 160.00 | 156.80 | 0 |
| 2025-09-04 | 157.00 | 160.00 | 152.00 | 160.00 | 156.80 | 1,169,300 |
| 2025-09-03 | 159.00 | 161.00 | 155.00 | 157.00 | 153.86 | 2,350,900 |
| 2025-09-02 | 160.00 | 162.00 | 157.00 | 161.00 | 157.78 | 1,768,300 |
| 2025-09-01 | 155.00 | 160.00 | 155.00 | 159.00 | 155.82 | 1,287,400 |
| 2025-08-29 | 159.00 | 162.00 | 152.00 | 159.00 | 155.82 | 3,790,300 |
| 2025-08-28 | 164.00 | 164.00 | 156.00 | 160.00 | 156.80 | 5,598,100 |
| 2025-08-27 | 163.00 | 164.00 | 161.00 | 164.00 | 160.72 | 3,076,900 |
| 2025-08-26 | 165.00 | 166.00 | 161.00 | 163.00 | 159.74 | 3,192,500 |
| 2025-08-25 | 166.00 | 168.00 | 163.00 | 165.00 | 161.70 | 4,345,800 |
| 2025-08-22 | 164.00 | 168.00 | 163.00 | 166.00 | 162.68 | 4,932,200 |
| 2025-08-21 | 162.00 | 164.00 | 161.00 | 164.00 | 160.72 | 2,433,800 |
| 2025-08-20 | 156.00 | 163.00 | 156.00 | 162.00 | 158.76 | 4,538,100 |
| 2025-08-19 | 157.00 | 158.00 | 155.00 | 158.00 | 154.84 | 2,014,000 |
| 2025-08-18 | 157.00 | 157.00 | 157.00 | 157.00 | 153.86 | 0 |
| 2025-08-15 | 153.00 | 157.00 | 151.00 | 157.00 | 153.86 | 2,923,600 |
| 2025-08-14 | 152.00 | 153.00 | 151.00 | 153.00 | 149.94 | 1,190,600 |
| 2025-08-13 | 154.00 | 154.00 | 151.00 | 153.00 | 149.94 | 1,064,700 |
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.