PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 157.00 | 158.00 | 155.00 | 158.00 | 154.84 | 2,014,000 |
| 2025-08-18 | 157.00 | 157.00 | 157.00 | 157.00 | 153.86 | 0 |
| 2025-08-15 | 153.00 | 157.00 | 151.00 | 157.00 | 153.86 | 2,923,600 |
| 2025-08-14 | 152.00 | 153.00 | 151.00 | 153.00 | 149.94 | 1,190,600 |
| 2025-08-13 | 154.00 | 154.00 | 151.00 | 153.00 | 149.94 | 1,064,700 |
| 2025-08-12 | 154.00 | 154.00 | 152.00 | 154.00 | 150.92 | 694,000 |
| 2025-08-11 | 155.00 | 155.00 | 152.00 | 154.00 | 150.92 | 687,500 |
| 2025-08-08 | 154.00 | 155.00 | 152.00 | 155.00 | 151.90 | 2,414,600 |
| 2025-08-07 | 152.00 | 154.00 | 150.00 | 154.00 | 150.92 | 2,457,700 |
| 2025-08-06 | 153.00 | 155.00 | 151.00 | 153.00 | 149.94 | 1,968,000 |
| 2025-08-05 | 153.00 | 154.00 | 151.00 | 154.00 | 150.92 | 2,074,300 |
| 2025-08-04 | 153.00 | 155.00 | 151.00 | 154.00 | 150.92 | 2,073,200 |
| 2025-08-01 | 151.00 | 153.00 | 148.00 | 153.00 | 149.94 | 2,668,200 |
| 2025-07-31 | 146.00 | 150.00 | 146.00 | 150.00 | 147.00 | 2,377,600 |
| 2025-07-30 | 145.00 | 148.00 | 142.00 | 148.00 | 145.04 | 1,880,600 |
| 2025-07-29 | 145.00 | 146.00 | 143.00 | 145.00 | 142.10 | 710,400 |
| 2025-07-28 | 146.00 | 146.00 | 143.00 | 145.00 | 142.10 | 1,285,900 |
| 2025-07-25 | 146.00 | 147.00 | 145.00 | 146.00 | 143.08 | 673,500 |
| 2025-07-24 | 147.00 | 147.00 | 145.00 | 146.00 | 143.08 | 1,199,400 |
| 2025-07-23 | 146.00 | 150.00 | 145.00 | 147.00 | 144.06 | 1,136,600 |
| 2025-07-22 | 145.00 | 149.00 | 144.00 | 147.00 | 144.06 | 1,058,400 |
| 2025-07-21 | 144.00 | 145.00 | 142.00 | 145.00 | 142.10 | 883,000 |
| 2025-07-18 | 144.00 | 144.00 | 141.00 | 144.00 | 141.12 | 993,100 |
| 2025-07-17 | 143.00 | 145.00 | 141.00 | 144.00 | 141.12 | 1,034,800 |
| 2025-07-16 | 143.00 | 145.00 | 142.00 | 143.00 | 140.14 | 1,664,500 |
| 2025-07-15 | 142.00 | 145.00 | 139.00 | 143.00 | 140.14 | 1,267,800 |
| 2025-07-14 | 142.00 | 142.00 | 138.00 | 141.00 | 138.18 | 4,471,400 |
| 2025-07-11 | 140.00 | 143.00 | 139.00 | 140.00 | 137.20 | 1,167,200 |
| 2025-07-10 | 141.00 | 141.00 | 138.00 | 140.00 | 137.20 | 2,957,200 |
| 2025-07-09 | 143.00 | 143.00 | 138.00 | 141.00 | 138.18 | 3,545,700 |
| 2025-07-08 | 142.00 | 145.00 | 141.00 | 144.00 | 141.12 | 932,400 |
| 2025-07-07 | 141.00 | 141.00 | 138.00 | 141.00 | 138.18 | 2,226,700 |
| 2025-07-04 | 141.00 | 141.00 | 138.00 | 140.00 | 137.20 | 2,299,000 |
| 2025-07-03 | 144.00 | 146.00 | 138.00 | 140.00 | 137.20 | 2,404,800 |
| 2025-07-02 | 143.00 | 144.00 | 138.00 | 143.00 | 140.14 | 3,707,300 |
| 2025-07-01 | 147.00 | 148.00 | 140.00 | 143.00 | 140.14 | 1,085,600 |
| 2025-06-30 | 149.00 | 150.00 | 142.00 | 147.00 | 144.06 | 728,400 |
| 2025-06-26 | 147.00 | 150.00 | 147.00 | 149.00 | 146.02 | 743,500 |
| 2025-06-25 | 148.00 | 149.00 | 145.00 | 148.00 | 145.04 | 574,800 |
| 2025-06-24 | 146.00 | 149.00 | 145.00 | 148.00 | 145.04 | 1,119,800 |
| 2025-06-23 | 143.00 | 148.00 | 141.00 | 145.00 | 142.10 | 2,849,000 |
| 2025-06-20 | 145.00 | 149.00 | 144.00 | 144.00 | 141.12 | 791,300 |
| 2025-06-19 | 149.00 | 149.00 | 142.00 | 146.00 | 143.08 | 1,025,100 |
| 2025-06-18 | 149.00 | 155.00 | 144.00 | 149.00 | 143.67 | 697,700 |
| 2025-06-17 | 146.00 | 148.00 | 145.00 | 145.00 | 139.81 | 321,500 |
| 2025-06-16 | 146.00 | 150.00 | 144.00 | 146.00 | 140.78 | 913,100 |
| 2025-06-13 | 145.00 | 156.00 | 145.00 | 148.00 | 142.70 | 745,300 |
| 2025-06-12 | 150.00 | 159.00 | 144.00 | 145.00 | 139.81 | 3,437,900 |
| 2025-06-11 | 149.00 | 150.00 | 146.00 | 150.00 | 144.63 | 755,900 |
| 2025-06-10 | 144.00 | 150.00 | 142.00 | 149.00 | 143.67 | 3,370,900 |
| 2025-06-05 | 140.00 | 147.00 | 140.00 | 145.00 | 139.81 | 1,821,500 |
| 2025-06-04 | 138.00 | 139.00 | 135.00 | 138.00 | 133.06 | 697,900 |
| 2025-06-03 | 137.00 | 139.00 | 136.00 | 137.00 | 132.10 | 408,300 |
| 2025-06-02 | 135.00 | 139.00 | 133.00 | 137.00 | 132.10 | 830,700 |
| 2025-05-28 | 140.00 | 141.00 | 134.00 | 134.00 | 129.20 | 931,500 |
| 2025-05-27 | 143.00 | 143.00 | 138.00 | 142.00 | 136.92 | 671,600 |
| 2025-05-26 | 146.00 | 149.00 | 139.00 | 145.00 | 139.81 | 1,809,100 |
| 2025-05-23 | 146.00 | 147.00 | 142.00 | 146.00 | 140.78 | 929,500 |
| 2025-05-22 | 134.00 | 144.00 | 134.00 | 143.00 | 137.88 | 2,138,200 |
| 2025-05-21 | 134.00 | 138.00 | 133.00 | 134.00 | 129.20 | 544,600 |
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.