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 |
| 2026-09-17 | 184.00 | 186.00 | 178.00 | 180.00 | 180.00 | 12,820,300 |
| 2026-09-16 | 188.00 | 190.00 | 183.00 | 184.00 | 184.00 | 1,970,400 |
| 2026-09-15 | 196.00 | 197.00 | 187.00 | 188.00 | 188.00 | 2,767,100 |
| 2026-09-14 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,814,900 |
| 2026-09-11 | 192.00 | 199.00 | 192.00 | 198.00 | 198.00 | 2,846,600 |
| 2026-09-10 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1,430,200 |
| 2026-09-09 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1,750,300 |
| 2026-09-08 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1,147,000 |
| 2026-09-07 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | 1,380,400 |
| 2026-09-04 | 183.00 | 188.00 | 180.00 | 188.00 | 188.00 | 2,834,300 |
| 2026-09-03 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 2,577,300 |
| 2026-09-02 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1,742,400 |
| 2026-09-01 | 184.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,568,100 |
| 2026-08-31 | 183.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2,125,600 |
| 2026-08-28 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 3,363,500 |
| 2026-08-27 | 175.00 | 184.00 | 175.00 | 182.00 | 182.00 | 2,842,400 |
| 2026-08-26 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1,011,300 |
| 2026-08-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-08-24 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1,149,700 |
| 2026-08-21 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 1,014,100 |
| 2026-08-20 | 171.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2,252,800 |
| 2026-08-19 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 3,053,600 |
| 2026-08-18 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 2,954,400 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2,023,100 |
| 2026-08-13 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1,005,700 |
| 2026-08-12 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 790,600 |
| 2026-08-11 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 542,300 |
| 2026-08-10 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 1,309,700 |
| 2026-08-07 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 494,100 |
| 2026-08-06 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | 1,703,600 |
| 2026-08-05 | 169.00 | 172.00 | 160.00 | 166.00 | 166.00 | 2,663,100 |
| 2026-08-04 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2,452,800 |
| 2026-08-03 | 170.00 | 174.00 | 163.00 | 165.00 | 165.00 | 2,579,100 |
| 2026-07-31 | 170.00 | 172.00 | 165.00 | 171.00 | 171.00 | 5,213,300 |
| 2026-07-30 | 169.00 | 178.00 | 168.00 | 172.00 | 172.00 | 5,224,800 |
| 2026-07-29 | 161.00 | 177.00 | 161.00 | 169.00 | 169.00 | 12,880,700 |
| 2026-07-28 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 2,520,700 |
| 2026-07-27 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1,323,200 |
Page 1 of 5 · 252 trading daysOlder →
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.