PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 131.00 | 132.00 | 127.00 | 129.00 | 124.38 | 714,300 |
| 2025-05-08 | 128.00 | 132.00 | 128.00 | 132.00 | 127.28 | 401,000 |
| 2025-05-07 | 127.00 | 129.00 | 127.00 | 129.00 | 124.38 | 457,200 |
| 2025-05-06 | 130.00 | 130.00 | 127.00 | 129.00 | 124.38 | 473,800 |
| 2025-05-05 | 129.00 | 131.00 | 127.00 | 129.00 | 124.38 | 392,000 |
| 2025-05-02 | 126.00 | 130.00 | 126.00 | 130.00 | 125.35 | 1,204,800 |
| 2025-04-30 | 127.00 | 127.00 | 125.00 | 126.00 | 121.49 | 1,047,000 |
| 2025-04-29 | 125.00 | 127.00 | 125.00 | 127.00 | 122.46 | 502,000 |
| 2025-04-28 | 126.00 | 138.00 | 123.00 | 125.00 | 120.53 | 4,060,200 |
| 2025-04-25 | 130.00 | 135.00 | 128.00 | 134.00 | 129.20 | 722,200 |
| 2025-04-24 | 131.00 | 133.00 | 125.00 | 129.00 | 124.38 | 995,400 |
| 2025-04-23 | 133.00 | 135.00 | 133.00 | 133.00 | 128.24 | 483,900 |
| 2025-04-22 | 133.00 | 135.00 | 131.00 | 135.00 | 130.17 | 421,000 |
| 2025-04-21 | 131.00 | 133.00 | 130.00 | 133.00 | 128.24 | 730,000 |
| 2025-04-17 | 132.00 | 132.00 | 128.00 | 131.00 | 126.31 | 32,900 |
| 2025-04-16 | 132.00 | 133.00 | 129.00 | 132.00 | 127.28 | 897,200 |
| 2025-04-15 | 128.00 | 129.00 | 126.00 | 129.00 | 124.38 | 985,800 |
| 2025-04-14 | 125.00 | 130.00 | 125.00 | 128.00 | 123.42 | 382,100 |
| 2025-04-11 | 124.00 | 126.00 | 120.00 | 126.00 | 121.49 | 131,200 |
| 2025-04-10 | 121.00 | 125.00 | 121.00 | 124.00 | 119.56 | 974,900 |
| 2025-04-09 | 117.00 | 121.00 | 111.00 | 121.00 | 116.67 | 903,100 |
| 2025-04-08 | 120.00 | 123.00 | 108.00 | 123.00 | 118.60 | 293,000 |
| 2025-03-27 | 136.00 | 137.00 | 123.00 | 123.00 | 118.60 | 2,448,400 |
| 2025-03-26 | 143.00 | 143.00 | 134.00 | 137.00 | 132.10 | 711,300 |
| 2025-03-25 | 139.00 | 144.00 | 134.00 | 143.00 | 137.88 | 810,800 |
| 2025-03-24 | 135.00 | 139.00 | 128.00 | 139.00 | 134.03 | 1,925,700 |
| 2025-03-21 | 134.00 | 138.00 | 130.00 | 136.00 | 131.13 | 774,400 |
| 2025-03-20 | 128.00 | 138.00 | 128.00 | 136.00 | 131.13 | 766,100 |
| 2025-03-19 | 128.00 | 135.00 | 127.00 | 128.00 | 123.42 | 952,200 |
| 2025-03-18 | 135.00 | 135.00 | 129.00 | 132.00 | 127.28 | 892,600 |
| 2025-03-17 | 134.00 | 138.00 | 134.00 | 135.00 | 130.17 | 613,700 |
| 2025-03-14 | 130.00 | 133.00 | 123.00 | 133.00 | 128.24 | 10,545,700 |
| 2025-03-13 | 132.00 | 133.00 | 126.00 | 130.00 | 125.35 | 846,100 |
| 2025-03-12 | 128.00 | 133.00 | 127.00 | 131.00 | 126.31 | 779,400 |
| 2025-03-11 | 128.00 | 130.00 | 127.00 | 130.00 | 125.35 | 798,600 |
| 2025-03-10 | 129.00 | 130.00 | 124.00 | 129.00 | 124.38 | 818,300 |
| 2025-03-07 | 126.00 | 136.00 | 125.00 | 129.00 | 124.38 | 290,300 |
| 2025-03-06 | 120.00 | 131.00 | 120.00 | 131.00 | 126.31 | 570,200 |
| 2025-03-05 | 129.00 | 129.00 | 125.00 | 126.00 | 121.49 | 118,500 |
| 2025-03-04 | 130.00 | 131.00 | 126.00 | 129.00 | 124.38 | 90,600 |
| 2025-03-03 | 131.00 | 133.00 | 128.00 | 130.00 | 125.35 | 26,100 |
| 2025-02-28 | 127.00 | 133.00 | 123.00 | 130.00 | 125.35 | 262,200 |
| 2025-02-27 | 130.00 | 133.00 | 124.00 | 128.00 | 123.42 | 168,500 |
| 2025-02-26 | 130.00 | 133.00 | 125.00 | 133.00 | 128.24 | 73,100 |
| 2025-02-25 | 132.00 | 132.00 | 130.00 | 131.00 | 126.31 | 24,900 |
| 2025-02-24 | 133.00 | 134.00 | 131.00 | 131.00 | 126.31 | 9,800 |
| 2025-02-21 | 131.00 | 134.00 | 130.00 | 133.00 | 128.24 | 8,200 |
| 2025-02-20 | 138.00 | 138.00 | 132.00 | 133.00 | 128.24 | 27,700 |
| 2025-02-19 | 138.00 | 139.00 | 136.00 | 137.00 | 132.10 | 140,800 |
| 2025-02-18 | 127.00 | 139.00 | 127.00 | 138.00 | 133.06 | 407,700 |
| 2025-02-17 | 129.00 | 134.00 | 126.00 | 126.00 | 121.49 | 210,500 |
| 2025-02-14 | 130.00 | 131.00 | 128.00 | 130.00 | 125.35 | 3,000 |
| 2025-02-13 | 130.00 | 130.00 | 128.00 | 130.00 | 125.35 | 80,200 |
| 2025-02-12 | 128.00 | 134.00 | 128.00 | 129.00 | 124.38 | 47,700 |
| 2025-02-11 | 137.00 | 137.00 | 128.00 | 134.00 | 129.20 | 63,400 |
| 2025-02-10 | 132.00 | 139.00 | 132.00 | 137.00 | 132.10 | 557,100 |
| 2025-02-07 | 131.00 | 132.00 | 126.00 | 132.00 | 127.28 | 77,000 |
| 2025-02-06 | 129.00 | 133.00 | 125.00 | 131.00 | 126.31 | 447,900 |
| 2025-02-05 | 124.00 | 128.00 | 124.00 | 128.00 | 123.42 | 250,400 |
| 2025-02-04 | 128.00 | 129.00 | 123.00 | 127.00 | 122.46 | 364,500 |
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.