PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 149.00 | 151.00 | 146.00 | 151.00 | 147.98 | 4,083,400 |
| 2026-05-07 | 148.00 | 151.00 | 145.00 | 149.00 | 146.02 | 1,098,500 |
| 2026-05-06 | 150.00 | 150.00 | 145.00 | 148.00 | 145.04 | 2,132,200 |
| 2026-05-05 | 148.00 | 150.00 | 146.00 | 150.00 | 147.00 | 3,745,500 |
| 2026-05-04 | 143.00 | 148.00 | 140.00 | 146.00 | 143.08 | 4,753,500 |
| 2026-05-01 | 143.00 | 143.00 | 143.00 | 143.00 | 140.14 | 0 |
| 2026-04-30 | 143.00 | 143.00 | 139.00 | 143.00 | 140.14 | 4,368,900 |
| 2026-04-29 | 145.00 | 145.00 | 140.00 | 143.00 | 140.14 | 4,795,400 |
| 2026-04-28 | 149.00 | 149.00 | 142.00 | 145.00 | 142.10 | 2,306,600 |
| 2026-04-27 | 154.00 | 155.00 | 144.00 | 149.00 | 146.02 | 8,829,000 |
← NewerPage 3 of 3 · 130 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.