PT Ecocare Indo Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 132.00 | 139.00 | 132.00 | 137.00 | 132.10 | 557,100 |
| 2025-02-07 | 131.00 | 132.00 | 126.00 | 132.00 | 127.28 | 77,000 |
| 2025-02-06 | 129.00 | 133.00 | 125.00 | 131.00 | 126.31 | 447,900 |
| 2025-02-05 | 124.00 | 128.00 | 124.00 | 128.00 | 123.42 | 250,400 |
| 2025-02-04 | 128.00 | 129.00 | 123.00 | 127.00 | 122.46 | 364,500 |
| 2025-02-03 | 133.00 | 133.00 | 126.00 | 128.00 | 123.42 | 158,900 |
| 2025-01-31 | 125.00 | 140.00 | 125.00 | 132.00 | 127.28 | 315,800 |
| 2025-01-30 | 132.00 | 132.00 | 127.00 | 127.00 | 122.46 | 506,800 |
| 2025-01-24 | 134.00 | 134.00 | 129.00 | 133.00 | 128.24 | 637,800 |
| 2025-01-23 | 135.00 | 136.00 | 131.00 | 135.00 | 130.17 | 702,300 |
| 2025-01-22 | 138.00 | 139.00 | 133.00 | 137.00 | 132.10 | 478,500 |
| 2025-01-21 | 138.00 | 145.00 | 132.00 | 138.00 | 133.06 | 812,900 |
| 2025-01-20 | 139.00 | 140.00 | 135.00 | 138.00 | 133.06 | 378,800 |
| 2025-01-17 | 141.00 | 142.00 | 136.00 | 139.00 | 134.03 | 292,100 |
| 2025-01-16 | 142.00 | 142.00 | 139.00 | 142.00 | 136.92 | 195,900 |
| 2025-01-15 | 140.00 | 143.00 | 140.00 | 143.00 | 137.88 | 50,100 |
| 2025-01-14 | 140.00 | 151.00 | 139.00 | 140.00 | 134.99 | 483,900 |
| 2025-01-13 | 148.00 | 148.00 | 140.00 | 140.00 | 134.99 | 2,262,800 |
| 2025-01-10 | 149.00 | 149.00 | 143.00 | 148.00 | 142.70 | 640,000 |
| 2025-01-09 | 133.00 | 148.00 | 133.00 | 148.00 | 142.70 | 236,500 |
| 2025-01-08 | 146.00 | 148.00 | 145.00 | 146.00 | 140.78 | 165,500 |
| 2025-01-07 | 147.00 | 150.00 | 146.00 | 150.00 | 144.63 | 50,900 |
| 2025-01-06 | 149.00 | 150.00 | 145.00 | 148.00 | 142.70 | 379,500 |
| 2025-01-03 | 146.00 | 151.00 | 144.00 | 150.00 | 144.63 | 228,200 |
| 2025-01-02 | 147.00 | 151.00 | 142.00 | 151.00 | 145.60 | 167,600 |
| 2024-12-30 | 137.00 | 148.00 | 135.00 | 148.00 | 142.70 | 508,600 |
| 2024-12-27 | 142.00 | 143.00 | 137.00 | 138.00 | 133.06 | 288,600 |
| 2024-12-24 | 137.00 | 142.00 | 136.00 | 142.00 | 136.92 | 1,548,800 |
| 2024-12-23 | 136.00 | 142.00 | 136.00 | 138.00 | 133.06 | 153,200 |
| 2024-12-20 | 132.00 | 142.00 | 132.00 | 137.00 | 132.10 | 347,300 |
| 2024-12-19 | 135.00 | 136.00 | 132.00 | 136.00 | 131.13 | 315,800 |
| 2024-12-18 | 136.00 | 138.00 | 133.00 | 137.00 | 132.10 | 380,200 |
| 2024-12-17 | 141.00 | 141.00 | 133.00 | 140.00 | 134.99 | 844,900 |
| 2024-12-16 | 141.00 | 141.00 | 134.00 | 141.00 | 135.95 | 408,000 |
| 2024-12-13 | 137.00 | 141.00 | 132.00 | 141.00 | 135.95 | 1,563,600 |
| 2024-12-12 | 140.00 | 140.00 | 137.00 | 137.00 | 132.10 | 34,274,700 |
| 2024-12-11 | 141.00 | 141.00 | 139.00 | 141.00 | 135.95 | 256,500 |
| 2024-12-10 | 143.00 | 143.00 | 139.00 | 141.00 | 135.95 | 438,700 |
| 2024-12-09 | 145.00 | 145.00 | 141.00 | 142.00 | 136.92 | 13,918,000 |
| 2024-12-06 | 136.00 | 145.00 | 131.00 | 145.00 | 139.81 | 7,212,600 |
| 2024-12-05 | 143.00 | 143.00 | 120.00 | 141.00 | 135.95 | 673,400 |
| 2024-12-04 | 145.00 | 147.00 | 141.00 | 143.00 | 137.88 | 642,100 |
| 2024-12-03 | 145.00 | 146.00 | 140.00 | 145.00 | 139.81 | 14,603,500 |
| 2024-12-02 | 144.00 | 144.00 | 141.00 | 144.00 | 138.85 | 14,285,600 |
| 2024-11-29 | 146.00 | 146.00 | 144.00 | 145.00 | 139.81 | 112,500 |
| 2024-11-28 | 142.00 | 147.00 | 141.00 | 147.00 | 141.74 | 613,300 |
| 2024-11-26 | 141.00 | 145.00 | 139.00 | 145.00 | 139.81 | 689,000 |
| 2024-11-25 | 148.00 | 148.00 | 140.00 | 143.00 | 137.88 | 1,343,500 |
| 2024-11-22 | 148.00 | 148.00 | 144.00 | 146.00 | 140.78 | 784,800 |
| 2024-11-21 | 146.00 | 149.00 | 145.00 | 148.00 | 142.70 | 1,112,300 |
| 2024-11-20 | 150.00 | 150.00 | 144.00 | 150.00 | 144.63 | 750,500 |
| 2024-11-19 | 144.00 | 149.00 | 144.00 | 149.00 | 143.67 | 392,300 |
| 2024-11-18 | 148.00 | 148.00 | 144.00 | 147.00 | 141.74 | 716,400 |
| 2024-11-15 | 150.00 | 150.00 | 146.00 | 149.00 | 143.67 | 796,800 |
| 2024-11-14 | 150.00 | 150.00 | 146.00 | 150.00 | 144.63 | 2,049,100 |
| 2024-11-13 | 146.00 | 151.00 | 145.00 | 149.00 | 143.67 | 2,251,600 |
| 2024-11-12 | 142.00 | 147.00 | 140.00 | 146.00 | 140.78 | 2,763,800 |
| 2024-11-11 | 144.00 | 144.00 | 139.00 | 142.00 | 136.92 | 9,464,000 |
| 2024-11-08 | 145.00 | 148.00 | 142.00 | 142.00 | 136.92 | 793,300 |
| 2024-11-07 | 144.00 | 145.00 | 138.00 | 145.00 | 139.81 | 2,143,500 |
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.