Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 87.000 | 89.000 | 84.000 | 86.000 | 86.000 | 5,765,800 |
| 2026-10-15 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 951,800 |
| 2026-10-14 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 435,000 |
| 2026-10-13 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 787,500 |
| 2026-10-12 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 840,200 |
| 2026-10-09 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 463,200 |
| 2026-10-08 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 1,260,800 |
| 2026-10-07 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 497,700 |
| 2026-10-06 | 89.000 | 91.000 | 88.000 | 90.000 | 90.000 | 2,007,900 |
| 2026-10-05 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 579,000 |
| 2026-10-02 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 544,200 |
| 2026-10-01 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 551,600 |
| 2026-09-30 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 708,300 |
| 2026-09-29 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 1,204,000 |
| 2026-09-28 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 1,015,800 |
| 2026-09-25 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 701,400 |
| 2026-09-24 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 590,600 |
| 2026-09-23 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 1,520,100 |
| 2026-09-22 | 90.000 | 90.000 | 88.000 | 89.000 | 89.000 | 1,666,300 |
| 2026-09-21 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 409,200 |
| 2026-09-18 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,675,700 |
| 2026-09-17 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 712,600 |
| 2026-09-16 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 292,500 |
| 2026-09-15 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 317,200 |
| 2026-09-14 | 89.000 | 90.000 | 88.000 | 90.000 | 90.000 | 1,804,000 |
| 2026-09-11 | 89.000 | 90.000 | 88.000 | 89.000 | 89.000 | 2,035,300 |
| 2026-09-10 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 868,100 |
| 2026-09-09 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 3,415,300 |
| 2026-09-08 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,618,800 |
| 2026-09-07 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 1,243,300 |
| 2026-09-04 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 1,358,500 |
| 2026-09-03 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 1,982,800 |
| 2026-09-02 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 646,600 |
| 2026-09-01 | 90.000 | 91.000 | 89.000 | 91.000 | 91.000 | 1,667,900 |
| 2026-08-31 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 3,825,900 |
| 2026-08-28 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 4,392,400 |
| 2026-08-27 | 90.000 | 90.000 | 89.000 | 90.000 | 90.000 | 848,700 |
| 2026-08-26 | 90.000 | 91.000 | 89.000 | 90.000 | 90.000 | 854,400 |
| 2026-08-25 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-24 | 91.000 | 91.000 | 90.000 | 91.000 | 91.000 | 1,980,500 |
| 2026-08-21 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 2,874,300 |
| 2026-08-20 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 513,200 |
| 2026-08-19 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 706,100 |
| 2026-08-18 | 91.000 | 91.000 | 90.000 | 91.000 | 91.000 | 502,400 |
| 2026-08-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-14 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 453,800 |
| 2026-08-13 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 399,700 |
| 2026-08-12 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 433,300 |
| 2026-08-11 | 92.000 | 92.000 | 90.000 | 90.000 | 90.000 | 1,625,600 |
| 2026-08-10 | 93.000 | 94.000 | 91.000 | 92.000 | 90.000 | 5,193,700 |
| 2026-08-07 | 93.000 | 93.000 | 92.000 | 93.000 | 90.978 | 1,916,300 |
| 2026-08-06 | 94.000 | 94.000 | 92.000 | 93.000 | 90.978 | 1,747,300 |
| 2026-08-05 | 93.000 | 94.000 | 92.000 | 93.000 | 90.978 | 4,230,200 |
| 2026-08-04 | 93.000 | 94.000 | 91.000 | 93.000 | 90.978 | 4,607,800 |
| 2026-08-03 | 92.000 | 94.000 | 92.000 | 93.000 | 90.978 | 3,004,400 |
| 2026-07-31 | 91.000 | 92.000 | 91.000 | 92.000 | 90.000 | 1,425,700 |
| 2026-07-30 | 90.000 | 91.000 | 89.000 | 90.000 | 88.044 | 541,100 |
| 2026-07-29 | 90.000 | 91.000 | 89.000 | 90.000 | 88.044 | 450,500 |
| 2026-07-28 | 90.000 | 91.000 | 90.000 | 91.000 | 89.022 | 182,700 |
| 2026-07-27 | 90.000 | 91.000 | 89.000 | 90.000 | 88.044 | 246,100 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 2.0000 IDR |
| 2026-05-08 | 3.8000 IDR |
| 2026-01-07 | 5.6000 IDR |
| 2025-07-25 | 2.2000 IDR |
| 2024-12-13 | 3.5000 IDR |
| 2024-09-24 | 1.2500 IDR |
| 2024-06-05 | 1.5000 IDR |
| 2024-04-25 | 2.4500 IDR |
| 2023-11-16 | 2.5000 IDR |
| 2023-08-14 | 1.8000 IDR |
| 2023-05-29 | 1.9530 IDR |
| 2023-04-04 | 2.3550 IDR |
| 2022-10-24 | 1.6390 IDR |
| 2022-08-04 | 1.7000 IDR |
| 2022-04-19 | 1.5200 IDR |
| 2022-04-07 | 1.3300 IDR |
| 2021-12-08 | 0.9500 IDR |
| 2021-10-08 | 0.7500 IDR |
| 2021-05-10 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.