HYGN
Ecocare Indo Pasifik Tbk.
138
-3 (
-2,13%)
At close:
Mar 04, 15:57 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 129 | 131 | 127 | 129 | 129 | 392.000 |
| May 02, 2025 | 126 | 130 | 126 | 130 | 130 | 1.204.800 |
| Apr 30, 2025 | 127 | 127 | 125 | 126 | 126 | 1.047.000 |
| Apr 29, 2025 | 125 | 127 | 125 | 127 | 127 | 502.000 |
| Apr 28, 2025 | 126 | 138 | 123 | 125 | 125 | 4.060.200 |
| Apr 25, 2025 | 130 | 135 | 128 | 134 | 134 | 722.200 |
| Apr 24, 2025 | 131 | 133 | 125 | 129 | 129 | 995.400 |
| Apr 23, 2025 | 133 | 135 | 133 | 133 | 133 | 483.900 |
| Apr 22, 2025 | 133 | 135 | 131 | 135 | 135 | 421.000 |
| Apr 21, 2025 | 131 | 133 | 130 | 133 | 133 | 730.000 |
| Apr 17, 2025 | 132 | 132 | 128 | 131 | 131 | 32.900 |
| Apr 16, 2025 | 132 | 133 | 129 | 132 | 132 | 897.200 |
| Apr 15, 2025 | 128 | 129 | 126 | 129 | 129 | 985.800 |
| Apr 14, 2025 | 125 | 130 | 125 | 128 | 128 | 382.100 |
| Apr 11, 2025 | 124 | 126 | 120 | 126 | 126 | 131.200 |
| Apr 10, 2025 | 121 | 125 | 121 | 124 | 124 | 974.900 |
| Apr 09, 2025 | 117 | 121 | 111 | 121 | 121 | 903.100 |
| Apr 08, 2025 | 120 | 123 | 108 | 123 | 123 | 293.000 |
| Mar 27, 2025 | 136 | 137 | 123 | 123 | 123 | 2.448.400 |
| Mar 26, 2025 | 143 | 143 | 134 | 137 | 137 | 711.300 |
| Mar 25, 2025 | 139 | 144 | 134 | 143 | 143 | 810.800 |
| Mar 24, 2025 | 135 | 139 | 128 | 139 | 139 | 1.925.700 |
| Mar 21, 2025 | 134 | 138 | 130 | 136 | 136 | 774.400 |
| Mar 20, 2025 | 128 | 138 | 128 | 136 | 136 | 766.100 |
| Mar 19, 2025 | 128 | 135 | 127 | 128 | 128 | 952.200 |
| Mar 18, 2025 | 135 | 135 | 129 | 132 | 132 | 892.600 |
| Mar 17, 2025 | 134 | 138 | 134 | 135 | 135 | 613.700 |
| Mar 14, 2025 | 130 | 133 | 123 | 133 | 133 | 10.545.700 |
| Mar 13, 2025 | 132 | 133 | 126 | 130 | 130 | 846.100 |
| Mar 12, 2025 | 128 | 133 | 127 | 131 | 131 | 779.400 |
| Mar 11, 2025 | 128 | 130 | 127 | 130 | 130 | 798.600 |
| Mar 10, 2025 | 129 | 130 | 124 | 129 | 129 | 818.300 |
| Mar 07, 2025 | 126 | 136 | 125 | 129 | 129 | 290.300 |
| Mar 06, 2025 | 120 | 131 | 120 | 131 | 131 | 570.200 |
| Mar 05, 2025 | 129 | 129 | 125 | 126 | 126 | 118.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.