PT Ecocare Indo Pasifik Tbk(ID:HYGN)
Rp174.00-1.00 (-0.57%)
ID:HYGN
PT Ecocare Indo Pasifik Tbk historical prices
Rp174.00
At close:-1.00 (-0.57%)
PT Ecocare Indo Pasifik Tbk (HYGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | -0.57% | 1,471,100 | 0.59 |
| Nov 10, 2026 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | +1.16% | 1,112,500 | 0.44 |
| Nov 09, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | +1.16% | 621,200 | 0.25 |
| Nov 06, 2026 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | +1.17% | 804,900 | 0.32 |
| Nov 05, 2026 | 170.00 | 174.00 | 169.00 | 171.00 | 171.00 | -2.29% | 1,390,100 | 0.56 |
| Nov 04, 2026 | 176.00 | 176.00 | 170.00 | 175.00 | 175.00 | -0.57% | 1,224,600 | 0.49 |
| Nov 03, 2026 | 177.00 | 178.00 | 174.00 | 176.00 | 176.00 | -0.56% | 536,500 | 0.21 |
| Nov 02, 2026 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | +1.14% | 840,200 | 0.33 |
| Oct 30, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | +1.74% | 351,100 | 0.14 |
| Oct 29, 2026 | 171.00 | 174.00 | 169.00 | 172.00 | 172.00 | +0.58% | 865,300 | 0.33 |
| Oct 28, 2026 | 175.00 | 177.00 | 170.00 | 171.00 | 171.00 | -2.84% | 1,372,300 | 0.52 |
| Oct 27, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.00% | 593,400 | 0.22 |
| Oct 26, 2026 | 181.00 | 184.00 | 175.00 | 176.00 | 176.00 | -2.76% | 1,850,100 | 0.64 |
| Oct 23, 2026 | 181.00 | 185.00 | 179.00 | 181.00 | 181.00 | 0.00% | 1,051,800 | 0.36 |
| Oct 22, 2026 | 183.00 | 185.00 | 179.00 | 181.00 | 181.00 | -1.09% | 997,600 | 0.34 |
| Oct 21, 2026 | 184.00 | 187.00 | 180.00 | 183.00 | 183.00 | -0.54% | 651,700 | 0.22 |
| Oct 20, 2026 | 177.00 | 189.00 | 175.00 | 184.00 | 184.00 | +3.37% | 1,685,300 | 0.58 |
| Oct 19, 2026 | 178.00 | 178.00 | 170.00 | 178.00 | 178.00 | -1.11% | 2,379,000 | 0.82 |
| Oct 16, 2026 | 179.00 | 184.00 | 175.00 | 180.00 | 180.00 | -0.55% | 5,014,700 | 1.77 |
| Oct 15, 2026 | 187.00 | 190.00 | 179.00 | 181.00 | 181.00 | -3.21% | 1,508,700 | 0.53 |
| Oct 14, 2026 | 184.00 | 188.00 | 183.00 | 187.00 | 187.00 | +1.63% | 839,900 | 0.30 |
| Oct 13, 2026 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | +2.22% | 1,079,200 | 0.39 |
| Oct 12, 2026 | 182.00 | 182.00 | 176.00 | 180.00 | 180.00 | -1.10% | 4,190,799 | 1.53 |
| Oct 09, 2026 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | -1.09% | 1,142,100 | 0.42 |
| Oct 08, 2026 | 184.00 | 191.00 | 181.00 | 184.00 | 184.00 | +0.55% | 3,426,000 | 1.28 |
| Oct 07, 2026 | 190.00 | 190.00 | 179.00 | 183.00 | 183.00 | -3.68% | 3,022,200 | 1.14 |
| Oct 06, 2026 | 195.00 | 196.00 | 187.00 | 190.00 | 190.00 | -2.56% | 1,969,000 | 0.75 |
| Oct 05, 2026 | 183.00 | 196.00 | 183.00 | 195.00 | 195.00 | +5.98% | 3,193,900 | 1.20 |
| Oct 02, 2026 | 184.00 | 188.00 | 180.00 | 184.00 | 184.00 | 0.00% | 1,168,600 | 0.44 |
| Oct 01, 2026 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | -1.60% | 1,083,000 | 0.41 |
| Sep 30, 2026 | 182.00 | 190.00 | 180.00 | 187.00 | 187.00 | +2.75% | 3,437,800 | 1.32 |
| Sep 29, 2026 | 180.00 | 183.00 | 179.00 | 182.00 | 182.00 | +1.11% | 979,100 | 0.38 |
| Sep 28, 2026 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | 0.00% | 1,170,500 | 0.45 |
| Sep 25, 2026 | 180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 0.00% | 3,310,600 | 1.30 |
| Sep 24, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.10% | 1,207,500 | 0.48 |
| Sep 23, 2026 | 179.00 | 197.00 | 179.00 | 182.00 | 182.00 | +1.11% | 9,172,400 | 3.83 |
| Sep 22, 2026 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | -1.10% | 18,688,100 | 8.86 |
| Sep 21, 2026 | 183.00 | 185.00 | 179.00 | 182.00 | 182.00 | -0.55% | 11,978,700 | 6.22 |
| Sep 18, 2026 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | +1.67% | 3,622,600 | 1.93 |
| Sep 17, 2026 | 184.00 | 186.00 | 178.00 | 180.00 | 180.00 | -2.17% | 12,820,300 | 7.58 |
| Sep 16, 2026 | 188.00 | 190.00 | 183.00 | 184.00 | 184.00 | -2.13% | 1,970,400 | 1.18 |
| Sep 15, 2026 | 196.00 | 197.00 | 187.00 | 188.00 | 188.00 | -4.08% | 2,767,100 | 1.69 |
| Sep 14, 2026 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -1.01% | 1,814,900 | 1.12 |
| Sep 11, 2026 | 192.00 | 199.00 | 192.00 | 198.00 | 198.00 | +3.13% | 2,846,600 | 1.81 |
| Sep 10, 2026 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | +1.05% | 1,430,200 | 0.92 |
| Sep 09, 2026 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | +2.15% | 1,750,300 | 1.13 |
| Sep 08, 2026 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | 0.00% | 1,147,000 | 0.74 |
| Sep 07, 2026 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | -1.06% | 1,380,400 | 0.90 |
| Sep 04, 2026 | 183.00 | 188.00 | 180.00 | 188.00 | 188.00 | +2.73% | 2,834,300 | 1.89 |
| Sep 03, 2026 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | +0.55% | 2,577,300 | 1.74 |
