IDX · HYGN · stock
PT Ecocare Indo Pasifik Tbk (HYGN) stock price history
Every IDX trading session of PT Ecocare Indo Pasifik Tbk from Feb 13, 2024 to Sep 28, 2026: 623 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HYGN adjusted close, 2024 to 2026
- IDR 198.00
- All time high, 2026
- IDR 199.00
- 52 week high, IDR 122.00 low
- 623
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HYGN key facts
- PT Ecocare Indo Pasifik Tbk (HYGN) closed at IDR 180.00 on Sep 28, 2026 on IDX.
- HYGN's all time high close is IDR 198.00, set on Sep 11, 2026; its all time low close is IDR 111.14 on Apr 19, 2024.
- HYGN's 52 week range is IDR 122.00 to IDR 199.00.
- HYGN returned +10.0% over the year to Sep 28, 2026.
- Since Feb 13, 2024 HYGN returned +15%, +5.4% a year compounded.
- HYGN's deepest drawdown was -40.6% from Feb 23, 2024 to Apr 19, 2024.
- DataCedar holds 623 daily sessions of HYGN history from Feb 13, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HYGN price chart, 2024 to 2026
HYGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +30.4% |
| 6 months | +24.9% |
| Year to date | +11.3% |
| 1 year | +10.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 13, 2024 | +14.8% |
| Compound annual growth, 2.6 years | +5.4% |
HYGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 198.00 on Sep 11, 2026
- All time low close
- IDR 111.14 on Apr 19, 2024
- 52 week high
- IDR 199.00 on Sep 11, 2026
- 52 week low
- IDR 122.00 on Jun 9, 2026
- Deepest drawdown
- -40.6% from Feb 23, 2024 to Apr 19, 2024, recovered Sep 4, 2026
- Best single session
- +11.1% on Apr 24, 2024
- Worst single session
- -16.2% on Feb 26, 2024
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2025, +13%
HYGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 13, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 160.72 | IDR 199.00 | IDR 122.00 | IDR 180.00 | +11.3% | 480.7M | 178 |
| 2025 | IDR 141.74 | IDR 171.50 | IDR 104.14 | IDR 161.70 | +13.3% | 268M | 236 |
| 2024 | IDR 184.29 | IDR 214.69 | IDR 102.21 | IDR 142.70 | n/a | 3.2B | 209 |
HYGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 180.00 | -2.2% |
| August 2026 | IDR 184.00 | +7.6% |
| July 2026 | IDR 171.00 | +30.5% |
| June 2026 | IDR 131.00 | -9.7% |
| May 2026 | IDR 145.00 | +3.5% |
| April 2026 | IDR 140.14 | -2.7% |
| March 2026 | IDR 144.06 | +2.8% |
| February 2026 | IDR 140.14 | -8.9% |
| January 2026 | IDR 153.86 | -4.8% |
| December 2025 | IDR 161.70 | +1.9% |
| November 2025 | IDR 158.76 | -5.3% |
| October 2025 | IDR 167.58 | +0.6% |
About the HYGN data
Daily bars. 623 sessions from Feb 13, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HYGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HYGN share price history
