PT Ecocare Indo Pasifik Tbk (IDX:HYGN)
Indonesia · Delayed Price · Currency is IDR 142.00
+6.00 (4.41%)
Jun 12, 2026, 4:09 PM WIB
IDX:HYGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 136.00 | 142.00 | 135.00 | 142.00 | 142.00 | 4.41% | 1,016,300 |
| Jun 11, 2026 | 136.00 | 139.00 | 133.00 | 136.00 | 136.00 | -0.73% | 559,400 |
| Jun 10, 2026 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 3.79% | 756,700 |
| Jun 9, 2026 | 124.00 | 132.00 | 122.00 | 132.00 | 132.00 | 4.76% | 1,101,500 |
| Jun 8, 2026 | 134.00 | 134.00 | 124.00 | 126.00 | 126.00 | -7.35% | 1,180,800 |
| Jun 5, 2026 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | -0.73% | 980,400 |
| Jun 4, 2026 | 139.00 | 139.00 | 126.00 | 137.00 | 137.00 | -1.44% | 4,278,000 |
| Jun 3, 2026 | 139.00 | 140.00 | 130.00 | 139.00 | 139.00 | - | 1,742,400 |
| Jun 2, 2026 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | -4.14% | 960,400 |
| May 29, 2026 | 147.00 | 148.00 | 140.00 | 145.00 | 145.00 | -2.03% | 1,008,400 |
| May 26, 2026 | 149.00 | 149.00 | 144.00 | 148.00 | 148.00 | 0.68% | 947,400 |
| May 25, 2026 | 148.00 | 154.00 | 146.00 | 150.00 | 147.00 | 0.67% | 1,237,700 |
| May 22, 2026 | 145.00 | 150.00 | 144.00 | 149.00 | 146.02 | 2.05% | 1,127,500 |
| May 21, 2026 | 153.00 | 156.00 | 146.00 | 146.00 | 143.08 | -4.58% | 1,360,000 |
| May 20, 2026 | 155.00 | 156.00 | 148.00 | 153.00 | 149.94 | -1.92% | 1,716,700 |
| May 19, 2026 | 157.00 | 159.00 | 147.00 | 156.00 | 152.88 | -0.64% | 3,463,300 |
| May 18, 2026 | 161.00 | 165.00 | 155.00 | 157.00 | 153.86 | -1.87% | 2,195,100 |
| May 13, 2026 | 155.00 | 166.00 | 154.00 | 160.00 | 156.80 | 3.23% | 4,880,400 |
| May 12, 2026 | 161.00 | 161.00 | 152.00 | 155.00 | 151.90 | -1.90% | 3,118,400 |
| May 11, 2026 | 152.00 | 167.00 | 150.00 | 158.00 | 154.84 | 4.64% | 18,284,300 |
| May 8, 2026 | 149.00 | 151.00 | 146.00 | 151.00 | 147.98 | 1.34% | 4,083,400 |
| May 7, 2026 | 148.00 | 151.00 | 145.00 | 149.00 | 146.02 | 0.68% | 1,098,500 |
| May 6, 2026 | 150.00 | 150.00 | 145.00 | 148.00 | 145.04 | -1.33% | 2,132,200 |
| May 5, 2026 | 148.00 | 150.00 | 146.00 | 150.00 | 147.00 | 2.74% | 3,745,500 |
| May 4, 2026 | 143.00 | 148.00 | 140.00 | 146.00 | 143.08 | 2.10% | 4,753,500 |
| Apr 30, 2026 | 143.00 | 143.00 | 139.00 | 143.00 | 140.14 | - | 4,368,900 |
| Apr 29, 2026 | 145.00 | 145.00 | 140.00 | 143.00 | 140.14 | -1.38% | 4,795,400 |
| Apr 28, 2026 | 149.00 | 149.00 | 142.00 | 145.00 | 142.10 | -2.68% | 2,306,600 |
| Apr 27, 2026 | 154.00 | 155.00 | 144.00 | 149.00 | 146.02 | -1.32% | 8,829,000 |
| Apr 24, 2026 | 150.00 | 197.00 | 140.00 | 151.00 | 147.98 | 3.42% | 90,098,900 |
| Apr 23, 2026 | 143.00 | 149.00 | 142.00 | 146.00 | 143.08 | 3.55% | 6,984,400 |
| Apr 22, 2026 | 142.00 | 142.00 | 139.00 | 141.00 | 138.18 | -0.70% | 812,100 |
| Apr 21, 2026 | 142.00 | 143.00 | 139.00 | 142.00 | 139.16 | - | 937,000 |
| Apr 20, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 139.16 | -0.70% | 588,500 |
| Apr 17, 2026 | 140.00 | 144.00 | 140.00 | 143.00 | 140.14 | 1.42% | 653,200 |
| Apr 16, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 138.18 | -0.70% | 392,500 |
| Apr 15, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 139.16 | -2.07% | 388,700 |
| Apr 14, 2026 | 142.00 | 145.00 | 140.00 | 145.00 | 142.10 | 2.11% | 863,400 |
| Apr 13, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 139.16 | -1.39% | 748,700 |
| Apr 10, 2026 | 145.00 | 145.00 | 140.00 | 144.00 | 141.12 | -1.37% | 1,252,900 |
| Apr 9, 2026 | 142.00 | 147.00 | 140.00 | 146.00 | 143.08 | 2.82% | 824,300 |
| Apr 8, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 139.16 | - | 733,700 |
| Apr 7, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 139.16 | - | 626,000 |
| Apr 6, 2026 | 143.00 | 144.00 | 141.00 | 142.00 | 139.16 | -1.39% | 2,007,400 |
| Apr 2, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 141.12 | -0.69% | 1,041,200 |
| Apr 1, 2026 | 147.00 | 149.00 | 143.00 | 145.00 | 142.10 | -1.36% | 754,500 |
| Mar 31, 2026 | 147.00 | 147.00 | 143.00 | 147.00 | 144.06 | - | 488,200 |
| Mar 30, 2026 | 147.00 | 147.00 | 143.00 | 147.00 | 144.06 | - | 444,200 |
| Mar 27, 2026 | 146.00 | 147.00 | 142.00 | 147.00 | 144.06 | 0.68% | 749,800 |
| Mar 26, 2026 | 150.00 | 151.00 | 143.00 | 146.00 | 143.08 | -2.67% | 670,700 |