HYGN
Ecocare Indo Pasifik Tbk.
138
-3 (
-2,13%)
At close:
Mar 04, 15:58 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 160 | 160 | 157 | 160 | 160 | 157.900 |
| Dec 11, 2025 | 158 | 160 | 156 | 160 | 160 | 250.700 |
| Dec 10, 2025 | 159 | 161 | 155 | 160 | 160 | 310.300 |
| Dec 09, 2025 | 160 | 161 | 156 | 159 | 159 | 205.000 |
| Dec 08, 2025 | 163 | 163 | 155 | 161 | 161 | 813.800 |
| Dec 05, 2025 | 161 | 163 | 159 | 163 | 163 | 176.100 |
| Dec 04, 2025 | 160 | 161 | 158 | 161 | 161 | 249.500 |
| Dec 03, 2025 | 161 | 162 | 158 | 160 | 160 | 328.800 |
| Dec 02, 2025 | 160 | 164 | 156 | 164 | 164 | 401.900 |
| Dec 01, 2025 | 160 | 161 | 154 | 161 | 161 | 393.500 |
| Nov 28, 2025 | 160 | 162 | 159 | 162 | 162 | 110.300 |
| Nov 27, 2025 | 160 | 160 | 159 | 160 | 160 | 331.000 |
| Nov 26, 2025 | 160 | 161 | 155 | 161 | 161 | 629.000 |
| Nov 25, 2025 | 160 | 161 | 159 | 161 | 161 | 230.100 |
| Nov 24, 2025 | 160 | 170 | 159 | 161 | 161 | 3.121.000 |
| Nov 21, 2025 | 162 | 163 | 160 | 162 | 162 | 411.900 |
| Nov 20, 2025 | 162 | 163 | 160 | 163 | 163 | 196.800 |
| Nov 19, 2025 | 162 | 162 | 161 | 162 | 162 | 293.200 |
| Nov 18, 2025 | 162 | 164 | 161 | 164 | 164 | 678.900 |
| Nov 17, 2025 | 162 | 164 | 160 | 164 | 164 | 670.500 |
| Nov 14, 2025 | 165 | 165 | 162 | 164 | 164 | 870.400 |
| Nov 13, 2025 | 167 | 167 | 162 | 165 | 165 | 976.200 |
| Nov 12, 2025 | 172 | 172 | 162 | 167 | 167 | 3.574.000 |
| Nov 11, 2025 | 171 | 172 | 165 | 172 | 172 | 569.000 |
| Nov 10, 2025 | 173 | 173 | 169 | 171 | 171 | 519.900 |
| Nov 07, 2025 | 173 | 173 | 170 | 173 | 173 | 532.400 |
| Nov 06, 2025 | 171 | 173 | 170 | 173 | 173 | 561.400 |
| Nov 05, 2025 | 172 | 172 | 169 | 171 | 171 | 314.400 |
| Nov 04, 2025 | 174 | 175 | 170 | 173 | 173 | 399.400 |
| Nov 03, 2025 | 171 | 174 | 165 | 174 | 174 | 1.487.500 |
| Oct 31, 2025 | 170 | 171 | 165 | 171 | 171 | 732.500 |
| Oct 30, 2025 | 163 | 170 | 160 | 170 | 170 | 2.371.500 |
| Oct 29, 2025 | 164 | 165 | 159 | 164 | 164 | 714.200 |
| Oct 28, 2025 | 165 | 165 | 162 | 164 | 164 | 624.700 |
| Oct 27, 2025 | 165 | 165 | 160 | 165 | 165 | 722.100 |
| Oct 24, 2025 | 166 | 166 | 163 | 165 | 165 | 610.900 |
| Oct 23, 2025 | 165 | 166 | 163 | 166 | 166 | 345.500 |
| Oct 22, 2025 | 165 | 166 | 163 | 165 | 165 | 402.200 |
| Oct 21, 2025 | 165 | 166 | 163 | 166 | 166 | 540.600 |
| Oct 20, 2025 | 163 | 165 | 155 | 165 | 165 | 1.232.400 |
| Oct 17, 2025 | 170 | 172 | 156 | 163 | 163 | 1.832.500 |
| Oct 16, 2025 | 168 | 170 | 166 | 170 | 170 | 1.032.800 |
| Oct 15, 2025 | 164 | 170 | 162 | 168 | 168 | 909.500 |
| Oct 14, 2025 | 165 | 166 | 162 | 165 | 165 | 1.845.800 |
| Oct 13, 2025 | 164 | 165 | 161 | 165 | 165 | 760.500 |
| Oct 10, 2025 | 163 | 165 | 163 | 165 | 165 | 1.235.000 |
| Oct 09, 2025 | 165 | 165 | 162 | 162 | 162 | 456.100 |
| Oct 08, 2025 | 164 | 166 | 162 | 165 | 165 | 578.000 |
| Oct 07, 2025 | 165 | 165 | 160 | 165 | 165 | 1.439.300 |
| Oct 06, 2025 | 165 | 165 | 162 | 165 | 165 | 727.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.