PT Ecocare Indo Pasifik Tbk (IDX:HYGN)
Indonesia · Delayed Price · Currency is IDR 149.00
+3.00 (2.05%)
May 22, 2026, 4:02 PM WIB
IDX:HYGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 145.00 | 150.00 | 144.00 | 149.00 | - | 2.05% | 1,120,900 |
| May 21, 2026 | 153.00 | 156.00 | 146.00 | 146.00 | 146.00 | -4.58% | 1,360,000 |
| May 20, 2026 | 155.00 | 156.00 | 148.00 | 153.00 | 153.00 | -1.92% | 1,716,700 |
| May 19, 2026 | 157.00 | 159.00 | 147.00 | 156.00 | 156.00 | -0.64% | 3,463,300 |
| May 18, 2026 | 161.00 | 165.00 | 155.00 | 157.00 | 157.00 | -1.88% | 2,195,100 |
| May 13, 2026 | 155.00 | 166.00 | 154.00 | 160.00 | 160.00 | 3.23% | 4,880,400 |
| May 12, 2026 | 161.00 | 161.00 | 152.00 | 155.00 | 155.00 | -1.90% | 3,118,400 |
| May 11, 2026 | 152.00 | 167.00 | 150.00 | 158.00 | 158.00 | 4.64% | 18,284,300 |
| May 8, 2026 | 149.00 | 151.00 | 146.00 | 151.00 | 151.00 | 1.34% | 4,083,400 |
| May 7, 2026 | 148.00 | 151.00 | 145.00 | 149.00 | 149.00 | 0.68% | 1,098,500 |
| May 6, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.33% | 2,132,200 |
| May 5, 2026 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 3,745,500 |
| May 4, 2026 | 143.00 | 148.00 | 140.00 | 146.00 | 146.00 | 2.10% | 4,753,500 |
| Apr 30, 2026 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | - | 4,368,900 |
| Apr 29, 2026 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | -1.38% | 4,795,400 |
| Apr 28, 2026 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | -2.68% | 2,306,600 |
| Apr 27, 2026 | 154.00 | 155.00 | 144.00 | 149.00 | 149.00 | -1.32% | 8,829,000 |
| Apr 24, 2026 | 150.00 | 197.00 | 140.00 | 151.00 | 151.00 | 3.42% | 90,098,900 |
| Apr 23, 2026 | 143.00 | 149.00 | 142.00 | 146.00 | 146.00 | 3.55% | 6,984,400 |
| Apr 22, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 812,100 |
| Apr 21, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 142.00 | - | 937,000 |
| Apr 20, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 588,500 |
| Apr 17, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1.42% | 653,200 |
| Apr 16, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 392,500 |
| Apr 15, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -2.07% | 388,700 |
| Apr 14, 2026 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 863,400 |
| Apr 13, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -1.39% | 748,700 |
| Apr 10, 2026 | 145.00 | 145.00 | 140.00 | 144.00 | 144.00 | -1.37% | 1,252,900 |
| Apr 9, 2026 | 142.00 | 147.00 | 140.00 | 146.00 | 146.00 | 2.82% | 824,300 |
| Apr 8, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | - | 733,700 |
| Apr 7, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 626,000 |
| Apr 6, 2026 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | -1.39% | 2,007,400 |
| Apr 2, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | -0.69% | 1,041,200 |
| Apr 1, 2026 | 147.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 754,500 |
| Mar 31, 2026 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | - | 488,200 |
| Mar 30, 2026 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | - | 444,200 |
| Mar 27, 2026 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | 0.68% | 749,800 |
| Mar 26, 2026 | 150.00 | 151.00 | 143.00 | 146.00 | 146.00 | -2.67% | 670,700 |
| Mar 25, 2026 | 146.00 | 152.00 | 145.00 | 150.00 | 150.00 | 1.35% | 718,700 |
| Mar 17, 2026 | 140.00 | 148.00 | 139.00 | 148.00 | 148.00 | 5.71% | 2,568,400 |
| Mar 16, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 1,787,700 |
| Mar 13, 2026 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | -0.70% | 3,724,100 |
| Mar 12, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | - | 1,423,000 |
| Mar 11, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -2.74% | 999,500 |
| Mar 10, 2026 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 0.69% | 262,800 |
| Mar 9, 2026 | 144.00 | 145.00 | 139.00 | 145.00 | 145.00 | - | 2,384,800 |
| Mar 6, 2026 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | - | 1,085,200 |
| Mar 5, 2026 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 2.11% | 594,500 |
| Mar 4, 2026 | 140.00 | 145.00 | 138.00 | 142.00 | 142.00 | 0.71% | 2,083,800 |
| Mar 3, 2026 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | - | 2,298,900 |