PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.00 | 184.00 | 175.00 | 180.00 | 180.00 | 5,014,700 |
| 2026-10-15 | 187.00 | 190.00 | 179.00 | 181.00 | 181.00 | 1,508,700 |
| 2026-10-14 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | 839,900 |
| 2026-10-13 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 1,079,200 |
| 2026-10-12 | 182.00 | 182.00 | 176.00 | 180.00 | 180.00 | 4,190,800 |
| 2026-10-09 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | 1,142,100 |
| 2026-10-08 | 184.00 | 191.00 | 181.00 | 184.00 | 184.00 | 3,426,000 |
| 2026-10-07 | 190.00 | 190.00 | 179.00 | 183.00 | 183.00 | 3,022,200 |
| 2026-10-06 | 195.00 | 196.00 | 187.00 | 190.00 | 190.00 | 1,969,000 |
| 2026-10-05 | 183.00 | 196.00 | 183.00 | 195.00 | 195.00 | 3,148,400 |
| 2026-10-02 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 1,168,600 |
| 2026-10-01 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | 1,083,000 |
| 2026-09-30 | 182.00 | 190.00 | 180.00 | 187.00 | 187.00 | 3,437,800 |
| 2026-09-29 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | 979,100 |
| 2026-09-28 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 1,170,500 |
| 2026-09-25 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 3,310,600 |
| 2026-09-24 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1,207,500 |
| 2026-09-23 | 179.00 | 197.00 | 179.00 | 182.00 | 182.00 | 9,172,400 |
| 2026-09-22 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 18,688,100 |
| 2026-09-21 | 183.00 | 185.00 | 179.00 | 182.00 | 182.00 | 11,978,700 |
| 2026-09-18 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | 3,622,600 |
Page 1 of 1 · 21 trading days
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.