PT Ecocare Indo Pasifik Tbk (IDX:HYGN)
Indonesia · Delayed Price · Currency is IDR 182.00
-1.00 (-0.55%)
Sep 2, 2026, 2:04 PM WIB
IDX:HYGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | - | -1.64% | 1,142,700 |
| Sep 1, 2026 | 184.00 | 186.00 | 180.00 | 183.00 | 183.00 | -0.54% | 1,568,100 |
| Aug 31, 2026 | 183.00 | 184.00 | 180.00 | 184.00 | 184.00 | 0.55% | 2,125,600 |
| Aug 28, 2026 | 182.00 | 185.00 | 181.00 | 183.00 | 183.00 | 0.55% | 3,363,500 |
| Aug 27, 2026 | 175.00 | 184.00 | 175.00 | 182.00 | 182.00 | 2.82% | 2,842,400 |
| Aug 26, 2026 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 1,011,300 |
| Aug 24, 2026 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1.71% | 1,149,700 |
| Aug 21, 2026 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | - | 1,014,100 |
| Aug 20, 2026 | 171.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1.74% | 2,252,800 |
| Aug 19, 2026 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 3,053,600 |
| Aug 18, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 0.59% | 2,954,400 |
| Aug 14, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | - | 2,023,100 |
| Aug 13, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 1,005,700 |
| Aug 12, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 0.60% | 790,600 |
| Aug 11, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 542,300 |
| Aug 10, 2026 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | - | 1,309,700 |
| Aug 7, 2026 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 494,100 |
| Aug 6, 2026 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | -1.20% | 1,703,600 |
| Aug 5, 2026 | 169.00 | 172.00 | 160.00 | 166.00 | 166.00 | -1.78% | 2,663,100 |
| Aug 4, 2026 | 165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 2,452,800 |
| Aug 3, 2026 | 170.00 | 174.00 | 163.00 | 165.00 | 165.00 | -3.51% | 2,579,100 |
| Jul 31, 2026 | 170.00 | 172.00 | 165.00 | 171.00 | 171.00 | -0.58% | 5,213,300 |
| Jul 30, 2026 | 169.00 | 178.00 | 168.00 | 172.00 | 172.00 | 1.78% | 5,224,800 |
| Jul 29, 2026 | 161.00 | 177.00 | 161.00 | 169.00 | 169.00 | 5.63% | 12,880,700 |
| Jul 28, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 2,520,700 |
| Jul 27, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 1,323,200 |
| Jul 24, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 279,500 |
| Jul 23, 2026 | 162.00 | 162.00 | 157.00 | 161.00 | 161.00 | - | 450,100 |
| Jul 22, 2026 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 1,271,300 |
| Jul 21, 2026 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2.56% | 1,452,600 |
| Jul 20, 2026 | 154.00 | 156.00 | 151.00 | 156.00 | 156.00 | 1.30% | 463,300 |
| Jul 17, 2026 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 232,800 |
| Jul 16, 2026 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 293,500 |
| Jul 15, 2026 | 154.00 | 155.00 | 149.00 | 150.00 | 150.00 | -2.60% | 489,400 |
| Jul 14, 2026 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1.32% | 429,800 |
| Jul 13, 2026 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 1.33% | 535,700 |
| Jul 10, 2026 | 148.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1.35% | 509,200 |
| Jul 9, 2026 | 146.00 | 148.00 | 141.00 | 148.00 | 148.00 | 2.07% | 610,800 |
| Jul 8, 2026 | 140.00 | 173.00 | 138.00 | 145.00 | 145.00 | 3.57% | 6,051,800 |
| Jul 7, 2026 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.72% | 497,600 |
| Jul 6, 2026 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | -1.42% | 728,700 |
| Jul 3, 2026 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 3.68% | 390,600 |
| Jul 2, 2026 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1.49% | 493,100 |
| Jul 1, 2026 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 2.29% | 636,100 |
| Jun 30, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -3.68% | 349,700 |
| Jun 29, 2026 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -1.45% | 568,700 |
| Jun 26, 2026 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | -0.72% | 556,400 |
| Jun 25, 2026 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 1.46% | 729,800 |
| Jun 24, 2026 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | -1.44% | 447,000 |
| Jun 23, 2026 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | - | 550,500 |