PT Ecocare Indo Pasifik Tbk HYGN

IDX · Indonesia · Commercial Services

IDR 184.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 184.00	0.00%	IDR 184.00	IDR 188.00	IDR 180.00	1.17M
2026-10-01	IDR 184.00	-1.60%	IDR 187.00	IDR 187.00	IDR 182.00	1.08M
2026-09-30	IDR 187.00	+2.75%	IDR 182.00	IDR 190.00	IDR 180.00	3.44M
2026-09-29	IDR 182.00	+1.11%	IDR 180.00	IDR 183.00	IDR 179.00	979.10K
2026-09-28	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 179.00	1.17M
2026-09-25	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 178.00	3.31M
2026-09-24	IDR 180.00	-1.10%	IDR 182.00	IDR 182.00	IDR 177.00	1.21M
2026-09-23	IDR 182.00	+1.11%	IDR 179.00	IDR 197.00	IDR 179.00	9.17M
2026-09-22	IDR 180.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	18.69M
2026-09-21	IDR 182.00	-0.55%	IDR 183.00	IDR 185.00	IDR 179.00	11.98M
2026-09-18	IDR 183.00	+1.67%	IDR 179.00	IDR 183.00	IDR 178.00	3.62M
2026-09-17	IDR 180.00	-2.17%	IDR 184.00	IDR 186.00	IDR 178.00	12.82M
2026-09-16	IDR 184.00	-2.13%	IDR 188.00	IDR 190.00	IDR 183.00	1.97M
2026-09-15	IDR 188.00	-4.08%	IDR 196.00	IDR 197.00	IDR 187.00	2.77M
2026-09-14	IDR 196.00	-1.01%	IDR 198.00	IDR 198.00	IDR 194.00	1.81M
2026-09-11	IDR 198.00	+3.13%	IDR 192.00	IDR 199.00	IDR 192.00	2.85M
2026-09-10	IDR 192.00	+1.05%	IDR 190.00	IDR 194.00	IDR 190.00	1.43M
2026-09-09	IDR 190.00	+2.15%	IDR 186.00	IDR 191.00	IDR 186.00	1.75M
2026-09-08	IDR 186.00	0.00%	IDR 186.00	IDR 188.00	IDR 184.00	1.15M
2026-09-07	IDR 186.00	-1.06%	IDR 188.00	IDR 189.00	IDR 185.00	1.38M
2026-09-04	IDR 188.00	+2.73%	IDR 183.00	IDR 188.00	IDR 180.00	2.83M
2026-09-03	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 181.00	2.58M
2026-09-02	IDR 182.00	-0.55%	IDR 182.00	IDR 183.00	IDR 180.00	1.74M
2026-09-01	IDR 183.00	-0.54%	IDR 184.00	IDR 186.00	IDR 180.00	1.57M
2026-08-31	IDR 184.00	+0.55%	IDR 183.00	IDR 184.00	IDR 180.00	2.13M
2026-08-28	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 181.00	3.36M
2026-08-27	IDR 182.00	+2.82%	IDR 175.00	IDR 184.00	IDR 175.00	2.84M
2026-08-26	IDR 177.00	-0.56%	IDR 177.00	IDR 179.00	IDR 176.00	1.01M
2026-08-24	IDR 178.00	+1.71%	IDR 175.00	IDR 179.00	IDR 174.00	1.15M
2026-08-21	IDR 175.00	0.00%	IDR 175.00	IDR 178.00	IDR 174.00	1.01M
2026-08-20	IDR 175.00	+1.74%	IDR 171.00	IDR 175.00	IDR 170.00	2.25M
2026-08-19	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 171.00	3.05M
2026-08-18	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 169.00	2.95M
2026-08-14	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	2.02M
2026-08-13	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 169.00	1.01M
2026-08-12	IDR 169.00	+0.60%	IDR 168.00	IDR 171.00	IDR 167.00	790.60K
2026-08-11	IDR 168.00	+1.20%	IDR 166.00	IDR 168.00	IDR 166.00	542.30K
2026-08-10	IDR 166.00	0.00%	IDR 166.00	IDR 169.00	IDR 164.00	1.31M
2026-08-07	IDR 166.00	+1.22%	IDR 164.00	IDR 167.00	IDR 164.00	494.10K
2026-08-06	IDR 164.00	-1.20%	IDR 166.00	IDR 167.00	IDR 161.00	1.70M
2026-08-05	IDR 166.00	-1.78%	IDR 169.00	IDR 172.00	IDR 160.00	2.66M
2026-08-04	IDR 169.00	+2.42%	IDR 165.00	IDR 170.00	IDR 165.00	2.45M
2026-08-03	IDR 165.00	-3.51%	IDR 170.00	IDR 174.00	IDR 163.00	2.58M
2026-07-31	IDR 171.00	-0.58%	IDR 170.00	IDR 172.00	IDR 165.00	5.21M
2026-07-30	IDR 172.00	+1.78%	IDR 169.00	IDR 178.00	IDR 168.00	5.22M
2026-07-29	IDR 169.00	+5.63%	IDR 161.00	IDR 177.00	IDR 161.00	12.88M
2026-07-28	IDR 160.00	-0.62%	IDR 161.00	IDR 161.00	IDR 158.00	2.52M
2026-07-27	IDR 161.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	1.32M
2026-07-24	IDR 160.00	-0.62%	IDR 161.00	IDR 161.00	IDR 157.00	279.50K
2026-07-23	IDR 161.00	0.00%	IDR 162.00	IDR 162.00	IDR 157.00	450.10K
2026-07-22	IDR 161.00	+0.63%	IDR 160.00	IDR 161.00	IDR 158.00	1.27M
2026-07-21	IDR 160.00	+2.56%	IDR 156.00	IDR 162.00	IDR 155.00	1.45M
2026-07-20	IDR 156.00	+1.30%	IDR 154.00	IDR 156.00	IDR 151.00	463.30K
2026-07-17	IDR 154.00	+0.65%	IDR 153.00	IDR 155.00	IDR 151.00	232.80K
2026-07-16	IDR 153.00	+2.00%	IDR 150.00	IDR 153.00	IDR 149.00	293.50K
2026-07-15	IDR 150.00	-2.60%	IDR 154.00	IDR 155.00	IDR 149.00	489.40K
2026-07-14	IDR 154.00	+1.32%	IDR 152.00	IDR 155.00	IDR 150.00	429.80K
2026-07-13	IDR 152.00	+1.33%	IDR 150.00	IDR 152.00	IDR 147.00	535.70K
2026-07-10	IDR 150.00	+1.35%	IDR 148.00	IDR 151.00	IDR 146.00	509.20K
2026-07-09	IDR 148.00	+2.07%	IDR 146.00	IDR 148.00	IDR 141.00	610.80K
2026-07-08	IDR 145.00	+3.57%	IDR 140.00	IDR 173.00	IDR 138.00	6.05M
2026-07-07	IDR 140.00	+0.72%	IDR 138.00	IDR 142.00	IDR 138.00	497.60K
2026-07-06	IDR 139.00	-1.42%	IDR 141.00	IDR 142.00	IDR 137.00	728.70K
2026-07-03	IDR 141.00	+3.68%	IDR 136.00	IDR 141.00	IDR 136.00	390.60K
2026-07-02	IDR 136.00	+1.49%	IDR 133.00	IDR 137.00	IDR 133.00	493.10K
2026-07-01	IDR 134.00	+2.29%	IDR 130.00	IDR 135.00	IDR 128.00	636.10K
2026-06-30	IDR 131.00	-3.68%	IDR 135.00	IDR 135.00	IDR 131.00	349.70K
2026-06-29	IDR 136.00	-1.45%	IDR 138.00	IDR 138.00	IDR 133.00	568.70K
2026-06-26	IDR 138.00	-0.72%	IDR 138.00	IDR 139.00	IDR 135.00	556.40K
2026-06-25	IDR 139.00	+1.46%	IDR 136.00	IDR 139.00	IDR 134.00	729.80K
2026-06-24	IDR 137.00	-1.44%	IDR 139.00	IDR 141.00	IDR 135.00	447.00K
2026-06-23	IDR 139.00	0.00%	IDR 138.00	IDR 140.00	IDR 135.00	550.50K
2026-06-22	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 135.00	1.14M
2026-06-19	IDR 141.00	+2.17%	IDR 138.00	IDR 141.00	IDR 136.00	662.90K
2026-06-18	IDR 138.00	-4.17%	IDR 144.00	IDR 144.00	IDR 138.00	806.20K
2026-06-17	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 141.00	587.60K
2026-06-15	IDR 145.00	+2.11%	IDR 141.00	IDR 145.00	IDR 141.00	636.50K
2026-06-12	IDR 142.00	+4.41%	IDR 136.00	IDR 142.00	IDR 135.00	1.02M
2026-06-11	IDR 136.00	-0.73%	IDR 136.00	IDR 139.00	IDR 133.00	559.40K
2026-06-10	IDR 137.00	+3.79%	IDR 132.00	IDR 137.00	IDR 131.00	756.70K
2026-06-09	IDR 132.00	+4.76%	IDR 124.00	IDR 132.00	IDR 122.00	1.10M
2026-06-08	IDR 126.00	-7.35%	IDR 134.00	IDR 134.00	IDR 124.00	1.18M
2026-06-05	IDR 136.00	-0.73%	IDR 137.00	IDR 137.00	IDR 128.00	980.40K
2026-06-04	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 126.00	4.28M
2026-06-03	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 130.00	1.74M
2026-06-02	IDR 139.00	-4.14%	IDR 145.00	IDR 145.00	IDR 138.00	960.40K
2026-05-29	IDR 145.00	-2.03%	IDR 147.00	IDR 148.00	IDR 140.00	1.01M
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-26	IDR 148.00	-1.33%	IDR 149.00	IDR 149.00	IDR 144.00	947.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 184.00	0.00%	IDR 184.00	IDR 188.00	IDR 180.00	1.17M
2026-10-01	IDR 184.00	-1.60%	IDR 187.00	IDR 187.00	IDR 182.00	1.08M
2026-09-30	IDR 187.00	+2.75%	IDR 182.00	IDR 190.00	IDR 180.00	3.44M
2026-09-29	IDR 182.00	+1.11%	IDR 180.00	IDR 183.00	IDR 179.00	979.10K
2026-09-28	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 179.00	1.17M
2026-09-25	IDR 180.00	0.00%	IDR 180.00	IDR 183.00	IDR 178.00	3.31M
2026-09-24	IDR 180.00	-1.10%	IDR 182.00	IDR 182.00	IDR 177.00	1.21M
2026-09-23	IDR 182.00	+1.11%	IDR 179.00	IDR 197.00	IDR 179.00	9.17M
2026-09-22	IDR 180.00	-1.10%	IDR 182.00	IDR 182.00	IDR 179.00	18.69M
2026-09-21	IDR 182.00	-0.55%	IDR 183.00	IDR 185.00	IDR 179.00	11.98M
2026-09-18	IDR 183.00	+1.67%	IDR 179.00	IDR 183.00	IDR 178.00	3.62M
2026-09-17	IDR 180.00	-2.17%	IDR 184.00	IDR 186.00	IDR 178.00	12.82M
2026-09-16	IDR 184.00	-2.13%	IDR 188.00	IDR 190.00	IDR 183.00	1.97M
2026-09-15	IDR 188.00	-4.08%	IDR 196.00	IDR 197.00	IDR 187.00	2.77M
2026-09-14	IDR 196.00	-1.01%	IDR 198.00	IDR 198.00	IDR 194.00	1.81M
2026-09-11	IDR 198.00	+3.13%	IDR 192.00	IDR 199.00	IDR 192.00	2.85M
2026-09-10	IDR 192.00	+1.05%	IDR 190.00	IDR 194.00	IDR 190.00	1.43M
2026-09-09	IDR 190.00	+2.15%	IDR 186.00	IDR 191.00	IDR 186.00	1.75M
2026-09-08	IDR 186.00	0.00%	IDR 186.00	IDR 188.00	IDR 184.00	1.15M
2026-09-07	IDR 186.00	-1.06%	IDR 188.00	IDR 189.00	IDR 185.00	1.38M
2026-09-04	IDR 188.00	+2.73%	IDR 183.00	IDR 188.00	IDR 180.00	2.83M
2026-09-03	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 181.00	2.58M
2026-09-02	IDR 182.00	-0.55%	IDR 182.00	IDR 183.00	IDR 180.00	1.74M
2026-09-01	IDR 183.00	-0.54%	IDR 184.00	IDR 186.00	IDR 180.00	1.57M
2026-08-31	IDR 184.00	+0.55%	IDR 183.00	IDR 184.00	IDR 180.00	2.13M
2026-08-28	IDR 183.00	+0.55%	IDR 182.00	IDR 185.00	IDR 181.00	3.36M
2026-08-27	IDR 182.00	+2.82%	IDR 175.00	IDR 184.00	IDR 175.00	2.84M
2026-08-26	IDR 177.00	-0.56%	IDR 177.00	IDR 179.00	IDR 176.00	1.01M
2026-08-24	IDR 178.00	+1.71%	IDR 175.00	IDR 179.00	IDR 174.00	1.15M
2026-08-21	IDR 175.00	0.00%	IDR 175.00	IDR 178.00	IDR 174.00	1.01M
2026-08-20	IDR 175.00	+1.74%	IDR 171.00	IDR 175.00	IDR 170.00	2.25M
2026-08-19	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 171.00	3.05M
2026-08-18	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 169.00	2.95M
2026-08-14	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 167.00	2.02M
2026-08-13	IDR 170.00	+0.59%	IDR 169.00	IDR 170.00	IDR 169.00	1.01M
2026-08-12	IDR 169.00	+0.60%	IDR 168.00	IDR 171.00	IDR 167.00	790.60K
2026-08-11	IDR 168.00	+1.20%	IDR 166.00	IDR 168.00	IDR 166.00	542.30K
2026-08-10	IDR 166.00	0.00%	IDR 166.00	IDR 169.00	IDR 164.00	1.31M
2026-08-07	IDR 166.00	+1.22%	IDR 164.00	IDR 167.00	IDR 164.00	494.10K
2026-08-06	IDR 164.00	-1.20%	IDR 166.00	IDR 167.00	IDR 161.00	1.70M
2026-08-05	IDR 166.00	-1.78%	IDR 169.00	IDR 172.00	IDR 160.00	2.66M
2026-08-04	IDR 169.00	+2.42%	IDR 165.00	IDR 170.00	IDR 165.00	2.45M
2026-08-03	IDR 165.00	-3.51%	IDR 170.00	IDR 174.00	IDR 163.00	2.58M
2026-07-31	IDR 171.00	-0.58%	IDR 170.00	IDR 172.00	IDR 165.00	5.21M
2026-07-30	IDR 172.00	+1.78%	IDR 169.00	IDR 178.00	IDR 168.00	5.22M
2026-07-29	IDR 169.00	+5.63%	IDR 161.00	IDR 177.00	IDR 161.00	12.88M
2026-07-28	IDR 160.00	-0.62%	IDR 161.00	IDR 161.00	IDR 158.00	2.52M
2026-07-27	IDR 161.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	1.32M
2026-07-24	IDR 160.00	-0.62%	IDR 161.00	IDR 161.00	IDR 157.00	279.50K
2026-07-23	IDR 161.00	0.00%	IDR 162.00	IDR 162.00	IDR 157.00	450.10K
2026-07-22	IDR 161.00	+0.63%	IDR 160.00	IDR 161.00	IDR 158.00	1.27M
2026-07-21	IDR 160.00	+2.56%	IDR 156.00	IDR 162.00	IDR 155.00	1.45M
2026-07-20	IDR 156.00	+1.30%	IDR 154.00	IDR 156.00	IDR 151.00	463.30K
2026-07-17	IDR 154.00	+0.65%	IDR 153.00	IDR 155.00	IDR 151.00	232.80K
2026-07-16	IDR 153.00	+2.00%	IDR 150.00	IDR 153.00	IDR 149.00	293.50K
2026-07-15	IDR 150.00	-2.60%	IDR 154.00	IDR 155.00	IDR 149.00	489.40K
2026-07-14	IDR 154.00	+1.32%	IDR 152.00	IDR 155.00	IDR 150.00	429.80K
2026-07-13	IDR 152.00	+1.33%	IDR 150.00	IDR 152.00	IDR 147.00	535.70K
2026-07-10	IDR 150.00	+1.35%	IDR 148.00	IDR 151.00	IDR 146.00	509.20K
2026-07-09	IDR 148.00	+2.07%	IDR 146.00	IDR 148.00	IDR 141.00	610.80K
2026-07-08	IDR 145.00	+3.57%	IDR 140.00	IDR 173.00	IDR 138.00	6.05M
2026-07-07	IDR 140.00	+0.72%	IDR 138.00	IDR 142.00	IDR 138.00	497.60K
2026-07-06	IDR 139.00	-1.42%	IDR 141.00	IDR 142.00	IDR 137.00	728.70K
2026-07-03	IDR 141.00	+3.68%	IDR 136.00	IDR 141.00	IDR 136.00	390.60K
2026-07-02	IDR 136.00	+1.49%	IDR 133.00	IDR 137.00	IDR 133.00	493.10K
2026-07-01	IDR 134.00	+2.29%	IDR 130.00	IDR 135.00	IDR 128.00	636.10K
2026-06-30	IDR 131.00	-3.68%	IDR 135.00	IDR 135.00	IDR 131.00	349.70K
2026-06-29	IDR 136.00	-1.45%	IDR 138.00	IDR 138.00	IDR 133.00	568.70K
2026-06-26	IDR 138.00	-0.72%	IDR 138.00	IDR 139.00	IDR 135.00	556.40K
2026-06-25	IDR 139.00	+1.46%	IDR 136.00	IDR 139.00	IDR 134.00	729.80K
2026-06-24	IDR 137.00	-1.44%	IDR 139.00	IDR 141.00	IDR 135.00	447.00K
2026-06-23	IDR 139.00	0.00%	IDR 138.00	IDR 140.00	IDR 135.00	550.50K
2026-06-22	IDR 139.00	-1.42%	IDR 140.00	IDR 142.00	IDR 135.00	1.14M
2026-06-19	IDR 141.00	+2.17%	IDR 138.00	IDR 141.00	IDR 136.00	662.90K
2026-06-18	IDR 138.00	-4.17%	IDR 144.00	IDR 144.00	IDR 138.00	806.20K
2026-06-17	IDR 144.00	-0.69%	IDR 144.00	IDR 147.00	IDR 141.00	587.60K
2026-06-15	IDR 145.00	+2.11%	IDR 141.00	IDR 145.00	IDR 141.00	636.50K
2026-06-12	IDR 142.00	+4.41%	IDR 136.00	IDR 142.00	IDR 135.00	1.02M
2026-06-11	IDR 136.00	-0.73%	IDR 136.00	IDR 139.00	IDR 133.00	559.40K
2026-06-10	IDR 137.00	+3.79%	IDR 132.00	IDR 137.00	IDR 131.00	756.70K
2026-06-09	IDR 132.00	+4.76%	IDR 124.00	IDR 132.00	IDR 122.00	1.10M
2026-06-08	IDR 126.00	-7.35%	IDR 134.00	IDR 134.00	IDR 124.00	1.18M
2026-06-05	IDR 136.00	-0.73%	IDR 137.00	IDR 137.00	IDR 128.00	980.40K
2026-06-04	IDR 137.00	-1.44%	IDR 139.00	IDR 139.00	IDR 126.00	4.28M
2026-06-03	IDR 139.00	0.00%	IDR 139.00	IDR 140.00	IDR 130.00	1.74M
2026-06-02	IDR 139.00	-4.14%	IDR 145.00	IDR 145.00	IDR 138.00	960.40K
2026-05-29	IDR 145.00	-2.03%	IDR 147.00	IDR 148.00	IDR 140.00	1.01M
2026-05-28	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-27	IDR 148.00	0.00%	IDR 148.00	IDR 148.00	IDR 148.00	0
2026-05-26	IDR 148.00	-1.33%	IDR 149.00	IDR 149.00	IDR 144.00	947.40K