Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 145.00 | 146.00 | 144.00 | 146.00 | 117.89 | 676,700 |
| 2024-01-24 | 145.00 | 147.00 | 144.00 | 145.00 | 117.08 | 661,000 |
| 2024-01-23 | 145.00 | 148.00 | 145.00 | 145.00 | 117.08 | 1,539,100 |
| 2024-01-22 | 146.00 | 146.00 | 143.00 | 145.00 | 117.08 | 822,100 |
| 2024-01-19 | 146.00 | 147.00 | 144.00 | 146.00 | 117.89 | 1,071,700 |
| 2024-01-18 | 144.00 | 146.00 | 142.00 | 145.00 | 117.08 | 1,672,500 |
| 2024-01-17 | 143.00 | 145.00 | 141.00 | 143.00 | 115.47 | 1,865,100 |
| 2024-01-16 | 140.00 | 143.00 | 138.00 | 142.00 | 114.66 | 1,864,800 |
| 2024-01-15 | 142.00 | 143.00 | 137.00 | 139.00 | 112.24 | 6,111,300 |
| 2024-01-12 | 146.00 | 146.00 | 140.00 | 142.00 | 114.66 | 3,593,400 |
| 2024-01-11 | 146.00 | 148.00 | 143.00 | 146.00 | 117.89 | 1,600,400 |
| 2024-01-10 | 148.00 | 148.00 | 144.00 | 147.00 | 118.70 | 801,500 |
| 2024-01-09 | 149.00 | 149.00 | 146.00 | 148.00 | 119.51 | 807,800 |
| 2024-01-08 | 148.00 | 149.00 | 144.00 | 149.00 | 120.31 | 3,081,000 |
| 2024-01-05 | 148.00 | 148.00 | 146.00 | 148.00 | 119.51 | 669,500 |
| 2024-01-04 | 148.00 | 148.00 | 145.00 | 147.00 | 118.70 | 298,300 |
| 2024-01-03 | 147.00 | 148.00 | 145.00 | 147.00 | 118.70 | 1,426,200 |
| 2024-01-02 | 148.00 | 150.00 | 144.00 | 147.00 | 118.70 | 2,195,500 |
| 2023-12-29 | 148.00 | 150.00 | 148.00 | 149.00 | 120.31 | 325,800 |
| 2023-12-28 | 148.00 | 149.00 | 147.00 | 148.00 | 119.51 | 532,300 |
| 2023-12-27 | 148.00 | 150.00 | 148.00 | 148.00 | 119.51 | 1,981,700 |
| 2023-12-22 | 151.00 | 153.00 | 146.00 | 148.00 | 119.51 | 9,120,400 |
| 2023-12-21 | 149.00 | 152.00 | 147.00 | 150.00 | 121.12 | 797,900 |
| 2023-12-20 | 144.00 | 150.00 | 144.00 | 149.00 | 120.31 | 959,100 |
| 2023-12-19 | 143.00 | 146.00 | 142.00 | 144.00 | 116.28 | 522,100 |
| 2023-12-18 | 145.00 | 146.00 | 142.00 | 143.00 | 115.47 | 302,500 |
| 2023-12-15 | 144.00 | 146.00 | 143.00 | 145.00 | 117.08 | 729,500 |
| 2023-12-14 | 140.00 | 147.00 | 140.00 | 144.00 | 116.28 | 1,655,600 |
| 2023-12-13 | 140.00 | 143.00 | 139.00 | 140.00 | 113.05 | 2,097,000 |
| 2023-12-12 | 142.00 | 143.00 | 139.00 | 140.00 | 113.05 | 2,825,100 |
| 2023-12-11 | 140.00 | 142.00 | 139.00 | 142.00 | 114.66 | 1,100,000 |
| 2023-12-08 | 140.00 | 142.00 | 139.00 | 140.00 | 113.05 | 1,699,300 |
| 2023-12-07 | 140.00 | 143.00 | 139.00 | 140.00 | 113.05 | 856,400 |
| 2023-12-06 | 141.00 | 143.00 | 139.00 | 140.00 | 113.05 | 927,600 |
| 2023-12-05 | 141.00 | 141.00 | 137.00 | 141.00 | 113.85 | 910,100 |
| 2023-12-04 | 141.00 | 142.00 | 139.00 | 141.00 | 113.85 | 1,013,700 |
| 2023-12-01 | 142.00 | 143.00 | 139.00 | 141.00 | 113.85 | 1,456,900 |
| 2023-11-30 | 144.00 | 144.00 | 141.00 | 142.00 | 114.66 | 438,400 |
| 2023-11-29 | 144.00 | 145.00 | 138.00 | 143.00 | 115.47 | 2,395,200 |
| 2023-11-28 | 144.00 | 147.00 | 143.00 | 143.00 | 115.47 | 2,858,000 |
| 2023-11-27 | 144.00 | 146.00 | 142.00 | 144.00 | 116.28 | 1,225,400 |
| 2023-11-24 | 141.00 | 145.00 | 141.00 | 143.00 | 115.47 | 1,449,100 |
| 2023-11-23 | 152.00 | 153.00 | 139.00 | 142.00 | 114.66 | 8,914,800 |
| 2023-11-22 | 152.00 | 153.00 | 151.00 | 152.00 | 122.74 | 345,600 |
| 2023-11-21 | 152.00 | 153.00 | 150.00 | 151.00 | 121.93 | 365,400 |
| 2023-11-20 | 152.00 | 153.00 | 151.00 | 152.00 | 122.74 | 248,700 |
| 2023-11-17 | 152.00 | 153.00 | 151.00 | 151.00 | 121.93 | 334,400 |
| 2023-11-16 | 154.00 | 154.00 | 150.00 | 152.00 | 122.74 | 701,200 |
| 2023-11-15 | 153.00 | 155.00 | 152.00 | 154.00 | 122.33 | 857,200 |
| 2023-11-14 | 153.00 | 154.00 | 152.00 | 152.00 | 120.74 | 1,455,300 |
| 2023-11-13 | 155.00 | 155.00 | 152.00 | 152.00 | 120.74 | 832,300 |
| 2023-11-10 | 154.00 | 155.00 | 152.00 | 154.00 | 122.33 | 951,800 |
| 2023-11-09 | 154.00 | 154.00 | 150.00 | 153.00 | 121.54 | 782,600 |
| 2023-11-08 | 154.00 | 154.00 | 152.00 | 154.00 | 122.33 | 1,108,600 |
| 2023-11-07 | 150.00 | 156.00 | 149.00 | 152.00 | 120.74 | 2,884,500 |
| 2023-11-06 | 157.00 | 158.00 | 145.00 | 148.00 | 117.57 | 9,081,900 |
| 2023-11-03 | 160.00 | 163.00 | 157.00 | 157.00 | 124.72 | 2,717,200 |
| 2023-11-02 | 160.00 | 163.00 | 158.00 | 160.00 | 127.10 | 1,252,600 |
| 2023-11-01 | 169.00 | 169.00 | 157.00 | 160.00 | 127.10 | 2,127,200 |
| 2023-10-31 | 169.00 | 170.00 | 167.00 | 169.00 | 134.25 | 395,600 |
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.