PT Ecocare Indo Pasifik Tbk (IDX:HYGN)
Indonesia
· Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
Apr 29, 2026, 4:00 PM WIB
IDX:HYGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 262,700 |
| 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 |
| Mar 2, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | -1.40% | 1,692,600 |
| Feb 27, 2026 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | -1.38% | 394,300 |
| Feb 26, 2026 | 142.00 | 148.00 | 139.00 | 145.00 | 145.00 | 2.11% | 2,501,200 |
| Feb 25, 2026 | 142.00 | 151.00 | 139.00 | 142.00 | 142.00 | - | 5,249,600 |
| Feb 24, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 0.71% | 1,220,900 |
| Feb 23, 2026 | 147.00 | 148.00 | 139.00 | 141.00 | 141.00 | -4.08% | 6,326,400 |
| Feb 20, 2026 | 145.00 | 152.00 | 141.00 | 147.00 | 147.00 | 0.68% | 11,290,000 |
| Feb 19, 2026 | 144.00 | 194.00 | 143.00 | 146.00 | 146.00 | 1.39% | 29,664,300 |
| Feb 18, 2026 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 884,900 |
| Feb 13, 2026 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | - | 602,100 |
| Feb 12, 2026 | 145.00 | 146.00 | 139.00 | 143.00 | 143.00 | -1.38% | 2,756,500 |
| Feb 11, 2026 | 148.00 | 151.00 | 139.00 | 145.00 | 145.00 | -2.68% | 4,829,500 |
| Feb 10, 2026 | 141.00 | 149.00 | 138.00 | 149.00 | 149.00 | 6.43% | 325,600 |
| Feb 9, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -3.45% | 1,420,700 |
| Feb 6, 2026 | 149.00 | 149.00 | 138.00 | 145.00 | 145.00 | -2.68% | 1,044,700 |
| Feb 5, 2026 | 150.00 | 150.00 | 144.00 | 149.00 | 149.00 | -1.32% | 509,800 |
| Feb 4, 2026 | 155.00 | 155.00 | 146.00 | 151.00 | 151.00 | -2.58% | 889,900 |
| Feb 3, 2026 | 156.00 | 156.00 | 145.00 | 155.00 | 155.00 | -0.64% | 946,700 |
| Feb 2, 2026 | 157.00 | 157.00 | 145.00 | 156.00 | 156.00 | -0.64% | 275,800 |
| Jan 30, 2026 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 256,600 |
| Jan 29, 2026 | 152.00 | 156.00 | 143.00 | 156.00 | 156.00 | 2.63% | 800,300 |
| Jan 28, 2026 | 159.00 | 159.00 | 148.00 | 152.00 | 152.00 | -5.00% | 386,100 |
| Jan 27, 2026 | 169.00 | 170.00 | 159.00 | 160.00 | 160.00 | -5.88% | 907,900 |
| Jan 26, 2026 | 167.00 | 170.00 | 159.00 | 170.00 | 170.00 | 1.80% | 441,500 |
| Jan 23, 2026 | 166.00 | 167.00 | 160.00 | 167.00 | 167.00 | 0.60% | 436,100 |
| Jan 22, 2026 | 166.00 | 170.00 | 160.00 | 166.00 | 166.00 | -0.60% | 409,900 |
| Jan 21, 2026 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | -2.91% | 556,600 |
| Jan 20, 2026 | 177.00 | 179.00 | 168.00 | 172.00 | 172.00 | -2.82% | 981,200 |
| Jan 19, 2026 | 176.00 | 177.00 | 168.00 | 177.00 | 177.00 | 0.57% | 746,200 |
| Jan 15, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | - | 1,107,000 |
| Jan 14, 2026 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.73% | 503,000 |
| Jan 13, 2026 | 170.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.76% | 407,300 |
| Jan 12, 2026 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | - | 302,100 |
| Jan 9, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 364,400 |
| Jan 8, 2026 | 171.00 | 172.00 | 168.00 | 172.00 | 172.00 | 0.58% | 472,800 |
| Jan 7, 2026 | 171.00 | 171.00 | 162.00 | 171.00 | 171.00 | -0.58% | 1,310,700 |
| Jan 6, 2026 | 173.00 | 173.00 | 165.00 | 172.00 | 172.00 | -0.58% | 838,300 |
| Jan 5, 2026 | 167.00 | 174.00 | 165.00 | 173.00 | 173.00 | 3.59% | 2,714,700 |
| Jan 2, 2026 | 164.00 | 167.00 | 162.00 | 167.00 | 167.00 | 1.21% | 2,796,900 |
| Dec 30, 2025 | 159.00 | 165.00 | 157.00 | 165.00 | 165.00 | 3.77% | 1,029,700 |
| Dec 29, 2025 | 158.00 | 159.00 | 150.00 | 159.00 | 159.00 | 0.63% | 251,000 |
| Dec 24, 2025 | 157.00 | 159.00 | 152.00 | 158.00 | 158.00 | -0.63% | 685,600 |
| Dec 23, 2025 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 889,600 |
| Dec 22, 2025 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 682,200 |
| Dec 19, 2025 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | - | 135,800 |
| Dec 18, 2025 | 159.00 | 160.00 | 155.00 | 159.00 | 159.00 | - | 133,400 |
| Dec 17, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 150,600 |
| Dec 16, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 95,600 |
| Dec 15, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 119,900 |
| Dec 12, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | 157,900 |
| Dec 11, 2025 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 250,700 |
| Dec 10, 2025 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 0.63% | 310,300 |
| Dec 9, 2025 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | -1.24% | 205,000 |
| Dec 8, 2025 | 163.00 | 163.00 | 155.00 | 161.00 | 161.00 | -1.23% | 813,800 |
| Dec 5, 2025 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | 176,100 |
| Dec 4, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 249,500 |
| Dec 3, 2025 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -2.44% | 328,800 |
| Dec 2, 2025 | 160.00 | 164.00 | 156.00 | 164.00 | 164.00 | 1.86% | 401,900 |
| Dec 1, 2025 | 160.00 | 161.00 | 154.00 | 161.00 | 161.00 | -0.62% | 393,500 |
| Nov 28, 2025 | 160.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 110,300 |
| Nov 27, 2025 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | -0.62% | 331,000 |
| Nov 26, 2025 | 160.00 | 161.00 | 155.00 | 161.00 | 161.00 | - | 629,000 |
| Nov 25, 2025 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 230,100 |
| Nov 24, 2025 | 160.00 | 170.00 | 159.00 | 161.00 | 161.00 | -0.62% | 3,121,000 |
| Nov 21, 2025 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | -0.61% | 411,900 |