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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 146 | 150 | 145 | 147 | 147 | 1.136.600 |
| Jul 22, 2025 | 145 | 149 | 144 | 147 | 147 | 1.058.400 |
| Jul 21, 2025 | 144 | 145 | 142 | 145 | 145 | 883.000 |
| Jul 18, 2025 | 144 | 144 | 141 | 144 | 144 | 993.100 |
| Jul 17, 2025 | 143 | 145 | 141 | 144 | 144 | 1.034.800 |
| Jul 16, 2025 | 143 | 145 | 142 | 143 | 143 | 1.664.500 |
| Jul 15, 2025 | 142 | 145 | 139 | 143 | 143 | 1.267.800 |
| Jul 14, 2025 | 142 | 142 | 138 | 141 | 141 | 4.471.400 |
| Jul 11, 2025 | 140 | 143 | 139 | 140 | 140 | 1.167.200 |
| Jul 10, 2025 | 141 | 141 | 138 | 140 | 140 | 2.957.200 |
| Jul 09, 2025 | 143 | 143 | 138 | 141 | 141 | 3.545.700 |
| Jul 08, 2025 | 142 | 145 | 141 | 144 | 144 | 932.400 |
| Jul 07, 2025 | 141 | 141 | 138 | 141 | 141 | 2.226.700 |
| Jul 04, 2025 | 141 | 141 | 138 | 140 | 140 | 2.299.000 |
| Jul 03, 2025 | 144 | 146 | 138 | 140 | 140 | 2.404.800 |
| Jul 02, 2025 | 143 | 144 | 138 | 143 | 143 | 3.707.300 |
| Jul 01, 2025 | 147 | 148 | 140 | 143 | 143 | 1.085.600 |
| Jun 30, 2025 | 149 | 150 | 142 | 147 | 147 | 728.400 |
| Jun 26, 2025 | 147 | 150 | 147 | 149 | 149 | 743.500 |
| Jun 25, 2025 | 148 | 149 | 145 | 148 | 148 | 574.800 |
| Jun 24, 2025 | 146 | 149 | 145 | 148 | 148 | 1.119.800 |
| Jun 23, 2025 | 143 | 148 | 141 | 145 | 145 | 2.849.000 |
| Jun 20, 2025 | 145 | 149 | 144 | 144 | 144 | 791.300 |
| Jun 19, 2025 | 149 | 149 | 142 | 146 | 146 | 1.025.100 |
| Jun 18, 2025 | 149 | 155 | 144 | 149 | 149 | 697.700 |
| Jun 17, 2025 | 146 | 148 | 145 | 145 | 145 | 321.500 |
| Jun 16, 2025 | 146 | 150 | 144 | 146 | 146 | 913.100 |
| Jun 13, 2025 | 145 | 156 | 145 | 148 | 148 | 745.300 |
| Jun 12, 2025 | 150 | 159 | 144 | 145 | 145 | 3.437.900 |
| Jun 11, 2025 | 149 | 150 | 146 | 150 | 150 | 755.900 |
| Jun 10, 2025 | 144 | 150 | 142 | 149 | 149 | 3.370.900 |
| Jun 05, 2025 | 140 | 147 | 140 | 145 | 145 | 1.821.500 |
| Jun 04, 2025 | 138 | 139 | 135 | 138 | 138 | 697.900 |
| Jun 03, 2025 | 137 | 139 | 136 | 137 | 137 | 408.300 |
| Jun 02, 2025 | 135 | 139 | 133 | 137 | 137 | 830.700 |
| May 28, 2025 | 140 | 141 | 134 | 134 | 134 | 931.500 |
| May 27, 2025 | 143 | 143 | 138 | 142 | 142 | 671.600 |
| May 26, 2025 | 146 | 149 | 139 | 145 | 145 | 1.809.100 |
| May 23, 2025 | 146 | 147 | 142 | 146 | 146 | 929.500 |
| May 22, 2025 | 134 | 144 | 134 | 143 | 143 | 2.138.200 |
| May 21, 2025 | 134 | 138 | 133 | 134 | 134 | 544.600 |
| May 20, 2025 | 131 | 137 | 131 | 134 | 134 | 444.100 |
| May 19, 2025 | 132 | 133 | 129 | 131 | 131 | 426.400 |
| May 16, 2025 | 131 | 133 | 130 | 131 | 131 | 361.800 |
| May 15, 2025 | 131 | 133 | 129 | 133 | 133 | 212.600 |
| May 14, 2025 | 128 | 135 | 128 | 131 | 131 | 364.100 |
| May 09, 2025 | 131 | 132 | 127 | 129 | 129 | 714.300 |
| May 08, 2025 | 128 | 132 | 128 | 132 | 132 | 401.000 |
| May 07, 2025 | 127 | 129 | 127 | 129 | 129 | 457.200 |
| May 06, 2025 | 130 | 130 | 127 | 129 | 129 | 473.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.