PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 279,500 |
| 2026-07-23 | 162.00 | 162.00 | 157.00 | 161.00 | 161.00 | 450,100 |
← NewerPage 2 of 2 · 66 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.