Eastparc Hotel Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	132.00	135.00	132.00	135.00	105.88	1,327,800
2023-08-02	132.00	135.00	131.00	132.00	103.53	1,805,500
2023-08-01	132.00	136.00	131.00	133.00	104.31	2,155,500
2023-07-31	132.00	133.00	130.00	132.00	103.53	981,300
2023-07-28	132.00	133.00	130.00	131.00	102.74	1,335,600
2023-07-27	133.00	134.00	130.00	132.00	103.53	3,326,500
2023-07-26	135.00	137.00	131.00	131.00	102.74	5,753,500
2023-07-25	136.00	138.00	134.00	135.00	105.88	3,446,800
2023-07-24	135.00	139.00	133.00	135.00	105.88	5,456,500
2023-07-21	140.00	141.00	133.00	134.00	105.10	10,359,900
2023-07-20	138.00	164.00	135.00	140.00	109.80	55,998,200
2023-07-18	133.00	136.00	131.00	132.00	103.53	2,494,900
2023-07-17	132.00	138.00	131.00	133.00	104.31	3,864,500
2023-07-14	133.00	134.00	130.00	132.00	103.53	2,547,100
2023-07-13	132.00	134.00	132.00	133.00	104.31	1,693,500
2023-07-12	131.00	132.00	130.00	132.00	103.53	2,728,100
2023-07-11	131.00	132.00	129.00	131.00	102.74	1,675,400
2023-07-10	130.00	134.00	130.00	130.00	101.96	2,087,300
2023-07-07	130.00	131.00	129.00	130.00	101.96	988,400
2023-07-06	131.00	133.00	129.00	130.00	101.96	3,983,500
2023-07-05	125.00	132.00	123.00	130.00	101.96	16,964,700
2023-07-04	120.00	125.00	120.00	125.00	98.038	3,713,700
2023-07-03	118.00	122.00	118.00	120.00	94.116	1,252,900
2023-06-27	120.00	120.00	118.00	118.00	92.548	626,200
2023-06-26	119.00	121.00	115.00	120.00	94.116	2,704,000
2023-06-23	122.00	123.00	117.00	119.00	93.332	2,843,700
2023-06-22	122.00	123.00	120.00	122.00	95.685	1,101,000
2023-06-21	120.00	122.00	119.00	122.00	95.685	1,188,000
2023-06-20	121.00	121.00	119.00	120.00	94.116	1,494,500
2023-06-19	123.00	123.00	121.00	121.00	94.901	996,900
2023-06-16	122.00	124.00	120.00	122.00	95.685	1,575,100
2023-06-15	123.00	126.00	121.00	122.00	95.685	1,989,400
2023-06-14	119.00	125.00	119.00	123.00	96.469	5,900,100
2023-06-13	118.00	119.00	117.00	119.00	93.332	1,924,000
2023-06-12	116.00	119.00	114.00	119.00	93.332	3,593,200
2023-06-09	120.00	127.00	112.00	116.00	90.979	15,472,900
2023-06-08	113.00	121.00	112.00	120.00	94.116	16,921,900
2023-06-07	111.00	113.00	109.00	113.00	88.626	2,280,900
2023-06-06	110.00	112.00	108.00	111.00	87.058	1,041,500
2023-06-05	110.00	112.00	106.00	110.00	86.273	1,948,000
2023-05-31	112.00	112.00	105.00	110.00	86.273	7,253,900
2023-05-30	113.00	113.00	111.00	111.00	87.058	1,565,600
2023-05-29	113.00	114.00	111.00	113.00	88.626	1,168,300
2023-05-26	113.00	114.00	110.00	114.00	87.879	2,950,900
2023-05-25	112.00	114.00	112.00	113.00	87.108	1,687,200
2023-05-24	114.00	114.00	112.00	112.00	86.337	1,296,400
2023-05-23	112.00	115.00	112.00	113.00	87.108	1,827,600
2023-05-22	113.00	116.00	111.00	112.00	86.337	3,015,200
2023-05-19	111.00	115.00	111.00	113.00	87.108	3,021,000
2023-05-17	112.00	113.00	111.00	111.00	85.566	1,558,400
2023-05-16	111.00	113.00	111.00	112.00	86.337	839,700
2023-05-15	114.00	114.00	111.00	112.00	86.337	1,670,400
2023-05-12	114.00	116.00	110.00	114.00	87.879	3,492,000
2023-05-11	115.00	115.00	110.00	114.00	87.879	3,304,200
2023-05-10	115.00	116.00	113.00	114.00	87.879	1,310,500
2023-05-09	114.00	116.00	114.00	115.00	88.650	698,000
2023-05-08	110.00	114.00	108.00	114.00	87.879	2,413,400
2023-05-05	114.00	115.00	110.00	110.00	84.795	5,626,200
2023-05-04	116.00	120.00	113.00	114.00	87.879	5,109,500
2023-05-03	120.00	120.00	116.00	116.00	89.420	2,784,000

← NewerPage 14 of 21 · 1,218 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.