PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 171.00 | 172.00 | 165.00 | 172.00 | 168.56 | 569,000 |
| 2025-11-10 | 173.00 | 173.00 | 169.00 | 171.00 | 167.58 | 519,900 |
| 2025-11-07 | 173.00 | 173.00 | 170.00 | 173.00 | 169.54 | 532,400 |
| 2025-11-06 | 171.00 | 173.00 | 170.00 | 173.00 | 169.54 | 561,400 |
| 2025-11-05 | 172.00 | 172.00 | 169.00 | 171.00 | 167.58 | 314,400 |
| 2025-11-04 | 174.00 | 175.00 | 170.00 | 173.00 | 169.54 | 399,400 |
| 2025-11-03 | 171.00 | 174.00 | 165.00 | 174.00 | 170.52 | 1,487,500 |
| 2025-10-31 | 170.00 | 171.00 | 165.00 | 171.00 | 167.58 | 732,500 |
| 2025-10-30 | 163.00 | 170.00 | 160.00 | 170.00 | 166.60 | 2,371,500 |
| 2025-10-29 | 164.00 | 165.00 | 159.00 | 164.00 | 160.72 | 714,200 |
| 2025-10-28 | 165.00 | 165.00 | 162.00 | 164.00 | 160.72 | 624,700 |
| 2025-10-27 | 165.00 | 165.00 | 160.00 | 165.00 | 161.70 | 722,100 |
| 2025-10-24 | 166.00 | 166.00 | 163.00 | 165.00 | 161.70 | 610,900 |
| 2025-10-23 | 165.00 | 166.00 | 163.00 | 166.00 | 162.68 | 345,500 |
← NewerPage 5 of 5 · 254 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.