PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 138.00 | 142.00 | 136.00 | 140.00 | 134.99 | 2,097,100 |
| 2024-10-30 | 140.00 | 141.00 | 137.00 | 140.00 | 134.99 | 1,640,800 |
| 2024-10-29 | 135.00 | 141.00 | 134.00 | 140.00 | 134.99 | 4,917,300 |
| 2024-10-28 | 129.00 | 135.00 | 129.00 | 135.00 | 130.17 | 2,254,600 |
| 2024-10-25 | 131.00 | 131.00 | 129.00 | 131.00 | 126.31 | 1,540,300 |
| 2024-10-24 | 128.00 | 131.00 | 127.00 | 131.00 | 126.31 | 1,806,300 |
| 2024-10-23 | 128.00 | 129.00 | 126.00 | 128.00 | 123.42 | 151,700 |
| 2024-10-22 | 126.00 | 128.00 | 126.00 | 128.00 | 123.42 | 118,700 |
| 2024-10-21 | 128.00 | 128.00 | 124.00 | 127.00 | 122.46 | 601,000 |
| 2024-10-18 | 127.00 | 130.00 | 126.00 | 128.00 | 123.42 | 490,300 |
| 2024-10-17 | 129.00 | 129.00 | 127.00 | 129.00 | 124.38 | 237,800 |
| 2024-10-16 | 128.00 | 130.00 | 127.00 | 130.00 | 125.35 | 668,500 |
| 2024-10-15 | 129.00 | 130.00 | 129.00 | 130.00 | 125.35 | 107,300 |
| 2024-10-14 | 131.00 | 131.00 | 128.00 | 131.00 | 126.31 | 298,200 |
| 2024-10-11 | 128.00 | 131.00 | 128.00 | 131.00 | 126.31 | 964,300 |
| 2024-10-10 | 130.00 | 130.00 | 128.00 | 128.00 | 123.42 | 83,100 |
| 2024-10-09 | 131.00 | 131.00 | 129.00 | 131.00 | 126.31 | 179,000 |
| 2024-10-08 | 128.00 | 131.00 | 126.00 | 131.00 | 126.31 | 969,000 |
| 2024-10-07 | 128.00 | 130.00 | 128.00 | 130.00 | 125.35 | 56,800 |
| 2024-10-04 | 128.00 | 130.00 | 127.00 | 130.00 | 125.35 | 1,445,500 |
| 2024-10-03 | 129.00 | 130.00 | 128.00 | 130.00 | 125.35 | 180,700 |
| 2024-10-02 | 128.00 | 131.00 | 127.00 | 130.00 | 125.35 | 407,400 |
| 2024-10-01 | 130.00 | 132.00 | 127.00 | 130.00 | 125.35 | 495,000 |
| 2024-09-30 | 130.00 | 130.00 | 125.00 | 130.00 | 125.35 | 1,190,000 |
| 2024-09-27 | 131.00 | 132.00 | 126.00 | 130.00 | 125.35 | 656,200 |
| 2024-09-26 | 131.00 | 134.00 | 129.00 | 133.00 | 128.24 | 637,200 |
| 2024-09-25 | 132.00 | 133.00 | 131.00 | 132.00 | 127.28 | 47,300 |
| 2024-09-24 | 131.00 | 133.00 | 131.00 | 133.00 | 128.24 | 253,900 |
| 2024-09-23 | 135.00 | 135.00 | 131.00 | 133.00 | 128.24 | 364,900 |
| 2024-09-20 | 135.00 | 140.00 | 132.00 | 134.00 | 129.20 | 1,427,200 |
| 2024-09-19 | 134.00 | 135.00 | 132.00 | 135.00 | 130.17 | 299,000 |
| 2024-09-18 | 132.00 | 139.00 | 129.00 | 135.00 | 130.17 | 4,441,000 |
| 2024-09-17 | 130.00 | 132.00 | 130.00 | 132.00 | 127.28 | 305,400 |
| 2024-09-13 | 133.00 | 133.00 | 130.00 | 132.00 | 127.28 | 434,800 |
| 2024-09-12 | 129.00 | 133.00 | 129.00 | 133.00 | 128.24 | 1,109,600 |
| 2024-09-11 | 130.00 | 133.00 | 128.00 | 132.00 | 127.28 | 834,700 |
| 2024-09-10 | 130.00 | 132.00 | 126.00 | 132.00 | 127.28 | 1,464,200 |
| 2024-09-09 | 127.00 | 130.00 | 125.00 | 130.00 | 125.35 | 1,002,500 |
| 2024-09-06 | 128.00 | 128.00 | 122.00 | 127.00 | 122.46 | 1,107,300 |
| 2024-09-05 | 117.00 | 127.00 | 117.00 | 125.00 | 120.53 | 5,008,900 |
| 2024-09-04 | 123.00 | 123.00 | 117.00 | 117.00 | 112.81 | 1,720,700 |
| 2024-09-03 | 123.00 | 125.00 | 121.00 | 123.00 | 118.60 | 1,345,000 |
| 2024-09-02 | 125.00 | 125.00 | 106.00 | 125.00 | 120.53 | 9,876,600 |
| 2024-08-30 | 126.00 | 127.00 | 123.00 | 125.00 | 120.53 | 1,374,200 |
| 2024-08-29 | 128.00 | 128.00 | 124.00 | 126.00 | 121.49 | 1,859,700 |
| 2024-08-28 | 130.00 | 131.00 | 128.00 | 128.00 | 123.42 | 2,226,200 |
| 2024-08-27 | 133.00 | 133.00 | 130.00 | 131.00 | 126.31 | 1,915,900 |
| 2024-08-26 | 132.00 | 134.00 | 131.00 | 133.00 | 128.24 | 466,400 |
| 2024-08-23 | 133.00 | 135.00 | 130.00 | 132.00 | 127.28 | 1,296,300 |
| 2024-08-22 | 136.00 | 136.00 | 130.00 | 134.00 | 129.20 | 764,600 |
| 2024-08-21 | 135.00 | 137.00 | 133.00 | 136.00 | 131.13 | 814,600 |
| 2024-08-20 | 136.00 | 136.00 | 134.00 | 136.00 | 131.13 | 1,111,600 |
| 2024-08-19 | 138.00 | 138.00 | 133.00 | 136.00 | 131.13 | 970,100 |
| 2024-08-16 | 135.00 | 140.00 | 135.00 | 138.00 | 133.06 | 2,806,700 |
| 2024-08-15 | 137.00 | 137.00 | 134.00 | 137.00 | 132.10 | 2,236,000 |
| 2024-08-14 | 135.00 | 138.00 | 132.00 | 137.00 | 132.10 | 3,733,600 |
| 2024-08-13 | 133.00 | 134.00 | 132.00 | 134.00 | 129.20 | 3,233,200 |
| 2024-08-12 | 131.00 | 135.00 | 131.00 | 133.00 | 128.24 | 2,335,900 |
| 2024-08-09 | 130.00 | 132.00 | 129.00 | 132.00 | 127.28 | 1,442,000 |
| 2024-08-08 | 134.00 | 134.00 | 130.00 | 130.00 | 125.35 | 1,495,100 |
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.