HYGN
Ecocare Indo Pasifik Tbk.
142
+ 1 (
0,71%)
At close:
Mar 04, 17:26 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 141 | 141 | 137 | 141 | 141 | 2.298.900 |
| Mar 02, 2026 | 141 | 142 | 138 | 141 | 141 | 1.692.600 |
| Feb 27, 2026 | 145 | 145 | 141 | 143 | 143 | 394.300 |
| Feb 26, 2026 | 142 | 148 | 139 | 145 | 145 | 2.501.200 |
| Feb 25, 2026 | 142 | 151 | 139 | 142 | 142 | 5.249.600 |
| Feb 24, 2026 | 143 | 143 | 140 | 142 | 142 | 1.220.900 |
| Feb 23, 2026 | 147 | 148 | 139 | 141 | 141 | 6.266.400 |
| Feb 20, 2026 | 145 | 152 | 141 | 147 | 147 | 11.290.000 |
| Feb 19, 2026 | 144 | 194 | 143 | 146 | 146 | 29.664.300 |
| Feb 18, 2026 | 143 | 144 | 141 | 144 | 144 | 884.900 |
| Feb 13, 2026 | 142 | 143 | 139 | 143 | 143 | 602.100 |
| Feb 12, 2026 | 145 | 146 | 139 | 143 | 143 | 2.756.500 |
| Feb 11, 2026 | 148 | 151 | 139 | 145 | 145 | 4.829.500 |
| Feb 10, 2026 | 141 | 149 | 138 | 149 | 149 | 325.600 |
| Feb 09, 2026 | 145 | 145 | 135 | 140 | 140 | 1.420.700 |
| Feb 06, 2026 | 149 | 149 | 138 | 145 | 145 | 1.044.700 |
| Feb 05, 2026 | 150 | 150 | 144 | 149 | 149 | 509.800 |
| Feb 04, 2026 | 155 | 155 | 146 | 151 | 151 | 889.900 |
| Feb 03, 2026 | 156 | 156 | 145 | 155 | 155 | 946.700 |
| Feb 02, 2026 | 157 | 157 | 145 | 156 | 156 | 275.800 |
| Jan 30, 2026 | 156 | 158 | 154 | 157 | 157 | 256.600 |
| Jan 29, 2026 | 152 | 156 | 143 | 156 | 156 | 800.300 |
| Jan 28, 2026 | 159 | 159 | 148 | 152 | 152 | 386.100 |
| Jan 27, 2026 | 169 | 170 | 159 | 160 | 160 | 907.900 |
| Jan 26, 2026 | 167 | 170 | 159 | 170 | 170 | 441.500 |
| Jan 23, 2026 | 166 | 167 | 160 | 167 | 167 | 436.100 |
| Jan 22, 2026 | 166 | 170 | 160 | 166 | 166 | 409.900 |
| Jan 21, 2026 | 172 | 172 | 166 | 167 | 167 | 556.600 |
| Jan 20, 2026 | 177 | 179 | 168 | 172 | 172 | 981.200 |
| Jan 19, 2026 | 176 | 177 | 168 | 177 | 177 | 746.200 |
| Jan 15, 2026 | 176 | 177 | 174 | 176 | 176 | 1.107.000 |
| Jan 14, 2026 | 173 | 176 | 171 | 176 | 176 | 503.000 |
| Jan 13, 2026 | 170 | 173 | 168 | 173 | 173 | 407.300 |
| Jan 12, 2026 | 170 | 173 | 168 | 170 | 170 | 302.100 |
| Jan 09, 2026 | 172 | 172 | 169 | 170 | 170 | 364.400 |
| Jan 08, 2026 | 171 | 172 | 168 | 172 | 172 | 472.800 |
| Jan 07, 2026 | 171 | 171 | 162 | 171 | 171 | 1.310.700 |
| Jan 06, 2026 | 173 | 173 | 165 | 172 | 172 | 838.300 |
| Jan 05, 2026 | 167 | 174 | 165 | 173 | 173 | 2.714.700 |
| Jan 02, 2026 | 164 | 167 | 162 | 167 | 167 | 2.796.900 |
| Dec 30, 2025 | 159 | 165 | 157 | 165 | 165 | 1.029.700 |
| Dec 29, 2025 | 158 | 159 | 150 | 159 | 159 | 251.000 |
| Dec 24, 2025 | 157 | 159 | 152 | 158 | 158 | 685.600 |
| Dec 23, 2025 | 159 | 160 | 156 | 159 | 159 | 889.600 |
| Dec 22, 2025 | 158 | 160 | 156 | 159 | 159 | 682.200 |
| Dec 19, 2025 | 159 | 159 | 155 | 159 | 159 | 135.800 |
| Dec 18, 2025 | 159 | 160 | 155 | 159 | 159 | 133.400 |
| Dec 17, 2025 | 160 | 160 | 158 | 159 | 159 | 150.600 |
| Dec 16, 2025 | 160 | 160 | 157 | 160 | 160 | 95.600 |
| Dec 15, 2025 | 160 | 160 | 157 | 160 | 160 | 119.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.