Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 171.00 | 174.00 | 165.00 | 167.00 | 132.66 | 2,299,800 |
| 2023-10-27 | 170.00 | 175.00 | 169.00 | 171.00 | 135.84 | 873,500 |
| 2023-10-26 | 167.00 | 170.00 | 167.00 | 170.00 | 135.04 | 1,091,900 |
| 2023-10-25 | 165.00 | 170.00 | 162.00 | 167.00 | 132.66 | 1,048,600 |
| 2023-10-24 | 162.00 | 166.00 | 162.00 | 165.00 | 131.07 | 831,700 |
| 2023-10-23 | 163.00 | 164.00 | 160.00 | 162.00 | 128.69 | 2,195,500 |
| 2023-10-20 | 160.00 | 165.00 | 158.00 | 163.00 | 129.48 | 3,400,400 |
| 2023-10-19 | 184.00 | 184.00 | 153.00 | 162.00 | 128.69 | 7,151,500 |
| 2023-10-18 | 178.00 | 184.00 | 178.00 | 183.00 | 145.37 | 2,255,100 |
| 2023-10-17 | 169.00 | 183.00 | 169.00 | 178.00 | 141.40 | 7,154,700 |
| 2023-10-16 | 166.00 | 169.00 | 161.00 | 168.00 | 133.45 | 2,429,400 |
| 2023-10-13 | 159.00 | 166.00 | 159.00 | 164.00 | 130.28 | 1,780,800 |
| 2023-10-12 | 163.00 | 168.00 | 158.00 | 159.00 | 126.31 | 3,341,500 |
| 2023-10-11 | 165.00 | 166.00 | 161.00 | 163.00 | 129.48 | 3,182,500 |
| 2023-10-10 | 155.00 | 174.00 | 155.00 | 161.00 | 127.89 | 6,128,900 |
| 2023-10-09 | 149.00 | 159.00 | 149.00 | 155.00 | 123.13 | 2,585,300 |
| 2023-10-06 | 149.00 | 149.00 | 147.00 | 149.00 | 118.36 | 1,658,300 |
| 2023-10-05 | 149.00 | 149.00 | 148.00 | 148.00 | 117.57 | 961,800 |
| 2023-10-04 | 148.00 | 149.00 | 146.00 | 148.00 | 117.57 | 1,553,700 |
| 2023-10-03 | 148.00 | 149.00 | 146.00 | 148.00 | 117.57 | 2,436,400 |
| 2023-10-02 | 147.00 | 148.00 | 146.00 | 148.00 | 117.57 | 1,114,700 |
| 2023-09-29 | 148.00 | 148.00 | 146.00 | 147.00 | 116.77 | 1,696,600 |
| 2023-09-27 | 146.00 | 147.00 | 145.00 | 147.00 | 116.77 | 944,900 |
| 2023-09-26 | 147.00 | 150.00 | 145.00 | 145.00 | 115.18 | 3,728,700 |
| 2023-09-25 | 143.00 | 147.00 | 143.00 | 147.00 | 116.77 | 4,669,100 |
| 2023-09-22 | 142.00 | 142.00 | 140.00 | 141.00 | 112.01 | 599,600 |
| 2023-09-21 | 141.00 | 142.00 | 140.00 | 142.00 | 112.80 | 367,300 |
| 2023-09-20 | 139.00 | 142.00 | 138.00 | 141.00 | 112.01 | 2,625,500 |
| 2023-09-19 | 142.00 | 142.00 | 140.00 | 140.00 | 111.21 | 788,200 |
| 2023-09-18 | 144.00 | 145.00 | 141.00 | 141.00 | 112.01 | 1,740,500 |
| 2023-09-15 | 144.00 | 144.00 | 143.00 | 143.00 | 113.60 | 837,900 |
| 2023-09-14 | 144.00 | 146.00 | 142.00 | 143.00 | 113.60 | 2,028,300 |
| 2023-09-13 | 143.00 | 144.00 | 141.00 | 144.00 | 114.39 | 2,798,500 |
| 2023-09-12 | 143.00 | 145.00 | 142.00 | 143.00 | 113.60 | 2,166,400 |
| 2023-09-11 | 142.00 | 143.00 | 140.00 | 142.00 | 112.80 | 853,900 |
| 2023-09-08 | 140.00 | 143.00 | 140.00 | 142.00 | 112.80 | 3,869,700 |
| 2023-09-07 | 138.00 | 140.00 | 137.00 | 140.00 | 111.21 | 2,113,700 |
| 2023-09-06 | 138.00 | 139.00 | 137.00 | 138.00 | 109.62 | 1,059,600 |
| 2023-09-05 | 138.00 | 140.00 | 136.00 | 138.00 | 109.62 | 2,103,100 |
| 2023-09-04 | 137.00 | 140.00 | 137.00 | 138.00 | 109.62 | 741,400 |
| 2023-09-01 | 137.00 | 138.00 | 137.00 | 137.00 | 108.83 | 864,800 |
| 2023-08-31 | 136.00 | 138.00 | 135.00 | 137.00 | 108.83 | 482,100 |
| 2023-08-30 | 138.00 | 139.00 | 135.00 | 136.00 | 108.03 | 1,629,600 |
| 2023-08-29 | 138.00 | 140.00 | 136.00 | 138.00 | 109.62 | 1,039,500 |
| 2023-08-28 | 137.00 | 139.00 | 137.00 | 138.00 | 109.62 | 1,191,600 |
| 2023-08-25 | 138.00 | 140.00 | 135.00 | 136.00 | 108.03 | 1,960,800 |
| 2023-08-24 | 133.00 | 139.00 | 132.00 | 138.00 | 109.62 | 2,228,700 |
| 2023-08-23 | 137.00 | 137.00 | 132.00 | 134.00 | 106.45 | 4,305,400 |
| 2023-08-22 | 140.00 | 141.00 | 137.00 | 137.00 | 108.83 | 2,186,300 |
| 2023-08-21 | 142.00 | 142.00 | 138.00 | 140.00 | 111.21 | 1,721,500 |
| 2023-08-18 | 141.00 | 146.00 | 139.00 | 141.00 | 112.01 | 2,438,100 |
| 2023-08-16 | 140.00 | 142.00 | 139.00 | 141.00 | 112.01 | 1,076,900 |
| 2023-08-15 | 139.00 | 142.00 | 137.00 | 141.00 | 112.01 | 1,808,900 |
| 2023-08-14 | 142.00 | 142.00 | 136.00 | 138.00 | 109.62 | 3,352,600 |
| 2023-08-11 | 141.00 | 144.00 | 138.00 | 142.00 | 111.37 | 4,759,000 |
| 2023-08-10 | 142.00 | 144.00 | 139.00 | 141.00 | 110.59 | 2,545,000 |
| 2023-08-09 | 145.00 | 149.00 | 140.00 | 141.00 | 110.59 | 5,992,400 |
| 2023-08-08 | 139.00 | 146.00 | 139.00 | 145.00 | 113.72 | 8,664,800 |
| 2023-08-07 | 136.00 | 139.00 | 136.00 | 138.00 | 108.23 | 3,032,800 |
| 2023-08-04 | 135.00 | 139.00 | 134.00 | 136.00 | 106.67 | 5,079,000 |
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.