Stock listing
IDX:HYGN PT Ecocare Indo Pasifik Tbk Saham
Follow PT Ecocare Indo Pasifik Tbk into a list and get an email when it puts out news.
Share price · IDX:HYGN
181.00 IDR -2.00 (-1.1%)
Close on Oct 22, 2026
- Day range
- 179.00 – 185.00 IDROct 22, 2026
- Volume
- 997,600 sharesOct 22, 2026
- Market cap
- 451.9B IDRAt the close on Oct 22, 2026 · price × 2.50B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:HYGN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 181.00 | -2.00 | -1.1% | 183.00 | 185.00 | 179.00 | 997,600 | |
| 183.00 | -1.00 | -0.5% | 184.00 | 187.00 | 180.00 | 651,700 | |
| 184.00 | +6.00 | +3.4% | 177.00 | 189.00 | 175.00 | 1,685,300 | |
| 178.00 | -2.00 | -1.1% | 178.00 | 178.00 | 170.00 | 2,379,000 | |
| 180.00 | -1.00 | -0.6% | 179.00 | 184.00 | 175.00 | 5,014,700 | |
| 181.00 | -6.00 | -3.2% | 187.00 | 190.00 | 179.00 | 1,508,700 | |
| 187.00 | +3.00 | +1.6% | 184.00 | 188.00 | 183.00 | 839,900 | |
| 184.00 | +2.00 | +1.1% | 180.00 | 185.00 | 180.00 | 1,079,200 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 182.00 | 182.00 | 4,190,800 | |
| 182.00 | -2.00 | -1.1% | 184.00 | 185.00 | 179.00 | 1,142,100 | |
| 184.00 | +1.00 | +0.5% | 184.00 | 191.00 | 181.00 | 3,426,000 | |
| 183.00 | -7.00 | -3.7% | 190.00 | 190.00 | 179.00 | 3,022,200 | |
| 190.00 | -5.00 | -2.6% | 195.00 | 196.00 | 187.00 | 1,969,000 | |
| 195.00 | +11.00 | +6.0% | 183.00 | 196.00 | 183.00 | 3,148,400 | |
| 184.00 | 0.00 | 0.0% | 184.00 | 188.00 | 180.00 | 1,168,600 | |
| 184.00 | -3.00 | -1.6% | 187.00 | 187.00 | 182.00 | 1,083,000 | |
| 187.00 | +5.00 | +2.7% | 182.00 | 190.00 | 180.00 | 3,437,800 | |
| 182.00 | +2.00 | +1.1% | 180.00 | 183.00 | 179.00 | 979,100 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 183.00 | 179.00 | 1,170,500 | |
| 180.00 | 0.00 | 0.0% | 180.00 | 183.00 | 178.00 | 3,310,600 | |
| 180.00 | -2.00 | -1.1% | 182.00 | 182.00 | 177.00 | 1,207,500 | |
| 182.00 | +2.00 | +1.1% | 179.00 | 197.00 | 179.00 | 9,172,400 | |
| 180.00 | -2.00 | -1.1% | 182.00 | 182.00 | 179.00 | 18,688,100 | |
| 182.00 | -1.00 | -0.5% | 183.00 | 185.00 | 179.00 | 11,978,700 | |
| 183.00 | +3.00 | +1.7% | 179.00 | 183.00 | 178.00 | 3,622,600 | |
| 180.00 | -4.00 | -2.2% | 184.00 | 186.00 | 178.00 | 12,820,300 | |
| 184.00 | -4.00 | -2.1% | 188.00 | 190.00 | 183.00 | 1,970,400 | |
| 188.00 | -8.00 | -4.1% | 196.00 | 197.00 | 187.00 | 2,767,100 | |
| 196.00 | -2.00 | -1.0% | 198.00 | 198.00 | 194.00 | 1,814,900 | |
| 198.00 | +6.00 | +3.1% | 192.00 | 199.00 | 192.00 | 2,846,600 | |
| 192.00 | +2.00 | +1.1% | 190.00 | 194.00 | 190.00 | 1,430,200 | |
| 190.00 | +4.00 | +2.2% | 186.00 | 191.00 | 186.00 | 1,750,300 | |
| 186.00 | 0.00 | 0.0% | 186.00 | 188.00 | 184.00 | 1,147,000 | |
| 186.00 | -2.00 | -1.1% | 188.00 | 189.00 | 185.00 | 1,380,400 | |
| 188.00 | +5.00 | +2.7% | 183.00 | 188.00 | 180.00 | 2,834,300 | |
| 183.00 | +1.00 | +0.5% | 182.00 | 185.00 | 181.00 | 2,577,300 | |
| 182.00 | -1.00 | -0.5% | 182.00 | 183.00 | 180.00 | 1,742,400 | |
| 183.00 | -1.00 | -0.5% | 184.00 | 186.00 | 180.00 | 1,568,100 | |
| 184.00 | +1.00 | +0.5% | 183.00 | 184.00 | 180.00 | 2,125,600 | |
| 183.00 | +1.00 | +0.5% | 182.00 | 185.00 | 181.00 | 3,363,500 | |
| 182.00 | +5.00 | +2.8% | 175.00 | 184.00 | 175.00 | 2,842,400 | |
| 177.00 | -1.00 | -0.6% | 177.00 | 179.00 | 176.00 | 1,011,300 | |
| 178.00 | 0.00 | 0.0% | 178.00 | 178.00 | 178.00 | 0 | |
| 178.00 | +3.00 | +1.7% | 175.00 | 179.00 | 174.00 | 1,149,700 | |
| 175.00 | 0.00 | 0.0% | 175.00 | 178.00 | 174.00 | 1,014,100 | |
| 175.00 | +3.00 | +1.7% | 171.00 | 175.00 | 170.00 | 2,252,800 | |
| 172.00 | +1.00 | +0.6% | 171.00 | 175.00 | 171.00 | 3,053,600 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 173.00 | 169.00 | 2,954,400 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 167.00 | 2,023,100 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 170.00 | 169.00 | 1,005,700 | |
| 169.00 | +1.00 | +0.6% | 168.00 | 171.00 | 167.00 | 790,600 | |
| 168.00 | +2.00 | +1.2% | 166.00 | 168.00 | 166.00 | 542,300 | |
| 166.00 | 0.00 | 0.0% | 166.00 | 169.00 | 164.00 | 1,309,700 | |
| 166.00 | +2.00 | +1.2% | 164.00 | 167.00 | 164.00 | 494,100 | |
| 164.00 | -2.00 | -1.2% | 166.00 | 167.00 | 161.00 | 1,703,600 | |
| 166.00 | -3.00 | -1.8% | 169.00 | 172.00 | 160.00 | 2,663,100 | |
| 169.00 | +4.00 | +2.4% | 165.00 | 170.00 | 165.00 | 2,452,800 | |
| 165.00 | -6.00 | -3.5% | 170.00 | 174.00 | 163.00 | 2,579,100 | |
| 171.00 | -1.00 | -0.6% | 170.00 | 172.00 | 165.00 | 5,213,300 | |
| 172.00 | +3.00 | +1.8% | 169.00 | 178.00 | 168.00 | 5,224,800 | |
| 169.00 | +9.00 | +5.6% | 161.00 | 177.00 | 161.00 | 12,880,700 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 161.00 | 158.00 | 2,520,700 | |
| 161.00 | +1.00 | +0.6% | 159.00 | 161.00 | 158.00 | 1,323,200 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 161.00 | 157.00 | 279,500 | |
| 161.00 | 0.00 | 0.0% | 162.00 | 162.00 | 157.00 | 450,100 | |
| 161.00 | +1.00 | +0.6% | 160.00 | 161.00 | 158.00 | 1,271,300 |
- Ticker
- IDX:HYGN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 183.00 (-3.7%) on Oct 7, 2026
Public Expose Report Disclosure - Annual
Sep 23, 2026
Closed 180.00 (-1.1%) on Sep 24, 2026
Public Expose Material Submission - Annual
Sep 17, 2026
Closed 183.00 (+1.7%) on Sep 18, 2026
General Announcement Public Expose - Annual
Sep 8, 2026
Closed 190.00 (+2.2%) on Sep 9, 2026
HYGN Continues to Record Strong Growth Momentum in 1H 2026, with Revenue Up +21% YoY and Net Profit Surging +32.6%
Jul 28, 2026
Closed 169.00 (+5.6%) on Jul 29, 2026
Report of ownership or any changes in share ownership of public companies
Jul 23, 2026
Closed 160.00 (-0.6%) on Jul 24, 2026
Purchase or Sales transaction of company�s securities with material value
Jul 21, 2026
Closed 161.00 (+0.6%) on Jul 22, 2026
PT Ecocare Indo Pasifik Tbk on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Ecocare Indo Pasifik Tbk.