Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 126.00 | 127.00 | 126.00 | 127.00 | 104.49 | 388,200 |
| 2024-05-06 | 127.00 | 127.00 | 125.00 | 126.00 | 103.67 | 364,100 |
| 2024-05-03 | 127.00 | 127.00 | 125.00 | 127.00 | 104.49 | 386,500 |
| 2024-05-02 | 128.00 | 129.00 | 125.00 | 127.00 | 104.49 | 821,100 |
| 2024-04-30 | 126.00 | 128.00 | 126.00 | 128.00 | 105.31 | 259,900 |
| 2024-04-29 | 128.00 | 129.00 | 125.00 | 126.00 | 103.67 | 914,400 |
| 2024-04-26 | 130.00 | 130.00 | 126.00 | 128.00 | 105.31 | 853,200 |
| 2024-04-25 | 130.00 | 133.00 | 130.00 | 130.00 | 106.96 | 1,880,200 |
| 2024-04-24 | 131.00 | 133.00 | 131.00 | 132.00 | 106.59 | 1,178,100 |
| 2024-04-23 | 142.00 | 142.00 | 125.00 | 131.00 | 105.78 | 4,005,700 |
| 2024-04-22 | 137.00 | 144.00 | 136.00 | 136.00 | 109.82 | 2,590,700 |
| 2024-04-19 | 137.00 | 138.00 | 135.00 | 136.00 | 109.82 | 638,500 |
| 2024-04-18 | 136.00 | 138.00 | 134.00 | 137.00 | 110.62 | 585,500 |
| 2024-04-17 | 138.00 | 138.00 | 136.00 | 136.00 | 109.82 | 280,900 |
| 2024-04-16 | 137.00 | 140.00 | 135.00 | 137.00 | 110.62 | 698,500 |
| 2024-04-05 | 137.00 | 141.00 | 137.00 | 139.00 | 112.24 | 934,900 |
| 2024-04-04 | 138.00 | 139.00 | 138.00 | 139.00 | 112.24 | 293,800 |
| 2024-04-03 | 137.00 | 138.00 | 137.00 | 138.00 | 111.43 | 488,800 |
| 2024-04-02 | 137.00 | 138.00 | 136.00 | 137.00 | 110.62 | 495,500 |
| 2024-04-01 | 137.00 | 138.00 | 136.00 | 137.00 | 110.62 | 756,200 |
| 2024-03-28 | 137.00 | 137.00 | 136.00 | 136.00 | 109.82 | 288,200 |
| 2024-03-27 | 137.00 | 138.00 | 136.00 | 138.00 | 111.43 | 667,000 |
| 2024-03-26 | 137.00 | 137.00 | 136.00 | 136.00 | 109.82 | 336,300 |
| 2024-03-25 | 138.00 | 138.00 | 136.00 | 136.00 | 109.82 | 734,400 |
| 2024-03-22 | 137.00 | 138.00 | 134.00 | 137.00 | 110.62 | 462,600 |
| 2024-03-21 | 137.00 | 138.00 | 136.00 | 137.00 | 110.62 | 687,100 |
| 2024-03-20 | 137.00 | 139.00 | 137.00 | 137.00 | 110.62 | 702,300 |
| 2024-03-19 | 139.00 | 140.00 | 135.00 | 137.00 | 110.62 | 515,000 |
| 2024-03-18 | 136.00 | 139.00 | 135.00 | 139.00 | 112.24 | 1,553,600 |
| 2024-03-15 | 135.00 | 137.00 | 134.00 | 136.00 | 109.82 | 826,600 |
| 2024-03-14 | 134.00 | 135.00 | 134.00 | 135.00 | 109.01 | 405,300 |
| 2024-03-13 | 140.00 | 140.00 | 135.00 | 135.00 | 109.01 | 755,900 |
| 2024-03-08 | 137.00 | 137.00 | 134.00 | 137.00 | 110.62 | 619,200 |
| 2024-03-07 | 133.00 | 137.00 | 133.00 | 136.00 | 109.82 | 1,497,400 |
| 2024-03-06 | 135.00 | 135.00 | 131.00 | 133.00 | 107.39 | 1,281,900 |
| 2024-03-05 | 138.00 | 138.00 | 134.00 | 135.00 | 109.01 | 701,000 |
| 2024-03-04 | 138.00 | 140.00 | 136.00 | 137.00 | 110.62 | 1,142,100 |
| 2024-03-01 | 136.00 | 138.00 | 135.00 | 137.00 | 110.62 | 267,900 |
| 2024-02-29 | 136.00 | 138.00 | 135.00 | 136.00 | 109.82 | 1,004,700 |
| 2024-02-28 | 138.00 | 138.00 | 137.00 | 138.00 | 111.43 | 687,600 |
| 2024-02-27 | 139.00 | 139.00 | 136.00 | 137.00 | 110.62 | 750,800 |
| 2024-02-26 | 139.00 | 141.00 | 136.00 | 138.00 | 111.43 | 2,539,000 |
| 2024-02-23 | 141.00 | 145.00 | 136.00 | 138.00 | 111.43 | 1,633,700 |
| 2024-02-22 | 130.00 | 140.00 | 130.00 | 140.00 | 113.05 | 5,953,600 |
| 2024-02-21 | 146.00 | 147.00 | 95.000 | 128.00 | 103.36 | 14,222,000 |
| 2024-02-20 | 146.00 | 146.00 | 144.00 | 145.00 | 117.08 | 156,900 |
| 2024-02-19 | 144.00 | 148.00 | 144.00 | 146.00 | 117.89 | 343,100 |
| 2024-02-16 | 145.00 | 147.00 | 145.00 | 146.00 | 117.89 | 299,100 |
| 2024-02-15 | 147.00 | 147.00 | 145.00 | 145.00 | 117.08 | 285,900 |
| 2024-02-13 | 145.00 | 148.00 | 144.00 | 145.00 | 117.08 | 601,000 |
| 2024-02-12 | 144.00 | 147.00 | 142.00 | 145.00 | 117.08 | 701,700 |
| 2024-02-07 | 145.00 | 146.00 | 143.00 | 144.00 | 116.28 | 315,200 |
| 2024-02-06 | 145.00 | 146.00 | 142.00 | 143.00 | 115.47 | 770,200 |
| 2024-02-05 | 145.00 | 147.00 | 144.00 | 145.00 | 117.08 | 448,000 |
| 2024-02-02 | 147.00 | 147.00 | 145.00 | 145.00 | 117.08 | 699,900 |
| 2024-02-01 | 146.00 | 148.00 | 145.00 | 147.00 | 118.70 | 1,021,200 |
| 2024-01-31 | 146.00 | 149.00 | 145.00 | 146.00 | 117.89 | 1,857,900 |
| 2024-01-30 | 146.00 | 147.00 | 144.00 | 146.00 | 117.89 | 882,400 |
| 2024-01-29 | 147.00 | 148.00 | 146.00 | 146.00 | 117.89 | 945,200 |
| 2024-01-26 | 147.00 | 148.00 | 144.00 | 147.00 | 118.70 | 1,625,600 |
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.