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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 164 | 165 | 161 | 165 | 165 | 1.133.800 |
| Oct 02, 2025 | 163 | 166 | 161 | 165 | 165 | 1.157.100 |
| Oct 01, 2025 | 170 | 170 | 164 | 166 | 166 | 1.331.300 |
| Sep 30, 2025 | 167 | 171 | 167 | 170 | 170 | 1.611.400 |
| Sep 29, 2025 | 167 | 170 | 166 | 168 | 168 | 1.083.800 |
| Sep 26, 2025 | 174 | 175 | 165 | 167 | 167 | 4.822.900 |
| Sep 25, 2025 | 174 | 175 | 170 | 175 | 175 | 5.894.000 |
| Sep 24, 2025 | 170 | 174 | 168 | 174 | 174 | 3.265.600 |
| Sep 23, 2025 | 167 | 170 | 165 | 170 | 170 | 2.745.900 |
| Sep 22, 2025 | 164 | 168 | 161 | 167 | 167 | 1.974.500 |
| Sep 19, 2025 | 162 | 165 | 160 | 164 | 164 | 2.313.900 |
| Sep 18, 2025 | 160 | 162 | 160 | 162 | 162 | 1.121.900 |
| Sep 17, 2025 | 158 | 161 | 158 | 160 | 160 | 1.360.100 |
| Sep 16, 2025 | 161 | 161 | 158 | 159 | 159 | 794.700 |
| Sep 15, 2025 | 162 | 162 | 158 | 161 | 161 | 1.403.100 |
| Sep 12, 2025 | 161 | 162 | 158 | 162 | 162 | 941.000 |
| Sep 11, 2025 | 159 | 162 | 159 | 162 | 162 | 1.050.000 |
| Sep 10, 2025 | 161 | 161 | 158 | 160 | 160 | 797.900 |
| Sep 09, 2025 | 163 | 163 | 159 | 162 | 162 | 1.731.600 |
| Sep 08, 2025 | 160 | 163 | 158 | 163 | 163 | 1.679.800 |
| Sep 04, 2025 | 157 | 160 | 152 | 160 | 160 | 1.169.300 |
| Sep 03, 2025 | 159 | 161 | 155 | 157 | 157 | 2.350.900 |
| Sep 02, 2025 | 160 | 162 | 157 | 161 | 161 | 1.768.300 |
| Sep 01, 2025 | 155 | 160 | 155 | 159 | 159 | 1.287.400 |
| Aug 29, 2025 | 159 | 162 | 152 | 159 | 159 | 3.790.300 |
| Aug 28, 2025 | 164 | 164 | 156 | 160 | 160 | 5.598.100 |
| Aug 27, 2025 | 163 | 164 | 161 | 164 | 164 | 3.076.900 |
| Aug 26, 2025 | 165 | 166 | 161 | 163 | 163 | 3.192.500 |
| Aug 25, 2025 | 166 | 168 | 163 | 165 | 165 | 4.345.800 |
| Aug 22, 2025 | 164 | 168 | 163 | 166 | 166 | 4.932.200 |
| Aug 21, 2025 | 162 | 164 | 161 | 164 | 164 | 2.433.800 |
| Aug 20, 2025 | 156 | 163 | 156 | 162 | 162 | 4.538.100 |
| Aug 19, 2025 | 157 | 158 | 155 | 158 | 158 | 2.014.000 |
| Aug 15, 2025 | 153 | 157 | 151 | 157 | 157 | 2.923.600 |
| Aug 14, 2025 | 152 | 153 | 151 | 153 | 153 | 1.190.600 |
| Aug 13, 2025 | 154 | 154 | 151 | 153 | 153 | 1.064.700 |
| Aug 12, 2025 | 154 | 154 | 152 | 154 | 154 | 694.000 |
| Aug 11, 2025 | 155 | 155 | 152 | 154 | 154 | 687.500 |
| Aug 08, 2025 | 154 | 155 | 152 | 155 | 155 | 2.414.600 |
| Aug 07, 2025 | 152 | 154 | 150 | 154 | 154 | 2.457.700 |
| Aug 06, 2025 | 153 | 155 | 151 | 153 | 153 | 1.968.000 |
| Aug 05, 2025 | 153 | 154 | 151 | 154 | 154 | 2.074.300 |
| Aug 04, 2025 | 153 | 155 | 151 | 154 | 154 | 2.073.200 |
| Aug 01, 2025 | 151 | 153 | 148 | 153 | 153 | 2.668.200 |
| Jul 31, 2025 | 146 | 150 | 146 | 150 | 150 | 2.377.600 |
| Jul 30, 2025 | 145 | 148 | 142 | 148 | 148 | 1.880.600 |
| Jul 29, 2025 | 145 | 146 | 143 | 145 | 145 | 710.400 |
| Jul 28, 2025 | 146 | 146 | 143 | 145 | 145 | 1.285.900 |
| Jul 25, 2025 | 146 | 147 | 145 | 146 | 146 | 673.500 |
| Jul 24, 2025 | 147 | 147 | 145 | 146 | 146 | 1.199.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.