Eastparc Hotel Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	119.00	123.00	118.00	120.00	92.504	4,140,500
2023-04-28	121.00	121.00	117.00	119.00	91.733	4,233,600
2023-04-27	117.00	122.00	115.00	120.00	92.504	7,490,100
2023-04-26	118.00	118.00	114.00	116.00	89.420	4,192,800
2023-04-18	118.00	121.00	115.00	118.00	90.962	8,939,000
2023-04-17	110.00	126.00	109.00	118.00	90.962	33,298,500
2023-04-14	111.00	113.00	109.00	111.00	85.566	4,673,900
2023-04-13	113.00	113.00	110.00	111.00	85.566	2,444,700
2023-04-12	111.00	115.00	111.00	113.00	87.108	2,356,200
2023-04-11	111.00	115.00	110.00	113.00	87.108	6,510,600
2023-04-10	109.00	111.00	107.00	110.00	84.795	5,697,900
2023-04-06	108.00	109.00	106.00	109.00	84.024	3,479,000
2023-04-05	107.00	109.00	105.00	108.00	83.253	5,576,500
2023-04-04	110.00	110.00	106.00	108.00	83.253	6,691,000
2023-04-03	108.00	114.00	105.00	111.00	83.751	20,613,200
2023-03-31	107.00	108.00	103.00	105.00	79.224	5,227,100
2023-03-30	107.00	109.00	107.00	107.00	80.733	1,661,300
2023-03-29	106.00	108.00	105.00	107.00	80.733	3,203,700
2023-03-28	102.00	105.00	101.00	105.00	79.224	2,391,100
2023-03-27	107.00	108.00	102.00	102.00	76.960	4,327,800
2023-03-24	102.00	106.00	102.00	105.00	79.224	3,755,800
2023-03-21	101.00	103.00	100.00	102.00	76.960	1,095,800
2023-03-20	103.00	106.00	99.000	101.00	76.206	8,511,700
2023-03-17	98.000	103.00	98.000	102.00	76.960	6,113,300
2023-03-16	101.00	101.00	95.000	98.000	73.942	9,506,000
2023-03-15	105.00	105.00	100.00	101.00	76.206	6,695,900
2023-03-14	112.00	113.00	105.00	105.00	79.224	13,025,500
2023-03-13	114.00	114.00	112.00	112.00	84.505	1,793,400
2023-03-10	114.00	114.00	111.00	113.00	85.260	3,397,600
2023-03-09	112.00	114.00	112.00	113.00	85.260	1,575,700
2023-03-08	113.00	113.00	111.00	112.00	84.505	2,499,600
2023-03-07	113.00	114.00	111.00	112.00	84.505	2,306,800
2023-03-06	112.00	115.00	111.00	113.00	85.260	3,240,400
2023-03-03	113.00	114.00	109.00	111.00	83.751	5,426,300
2023-03-02	112.00	114.00	111.00	112.00	84.505	3,825,700
2023-03-01	116.00	118.00	111.00	112.00	84.505	4,992,800
2023-02-28	118.00	118.00	114.00	115.00	86.769	6,922,800
2023-02-27	113.00	119.00	112.00	117.00	88.278	20,045,700
2023-02-24	104.00	114.00	103.00	111.00	83.751	33,192,200
2023-02-23	104.00	105.00	103.00	104.00	78.469	2,310,100
2023-02-22	104.00	105.00	103.00	104.00	78.469	1,555,600
2023-02-21	105.00	105.00	104.00	104.00	78.469	2,429,100
2023-02-20	104.00	105.00	104.00	105.00	79.224	2,079,800
2023-02-17	105.00	105.00	103.00	105.00	79.224	2,835,900
2023-02-16	103.00	105.00	103.00	105.00	79.224	2,358,000
2023-02-15	105.00	106.00	103.00	103.00	77.715	2,215,800
2023-02-14	105.00	107.00	104.00	105.00	79.224	3,462,700
2023-02-13	103.00	105.00	102.00	105.00	79.224	2,726,900
2023-02-10	104.00	105.00	101.00	102.00	76.960	7,937,400
2023-02-09	104.00	107.00	103.00	104.00	78.469	5,163,200
2023-02-08	109.00	110.00	104.00	104.00	78.469	7,562,300
2023-02-07	103.00	109.00	103.00	107.00	80.733	15,917,800
2023-02-06	103.00	105.00	102.00	102.00	76.960	6,959,500
2023-02-03	101.00	105.00	100.00	103.00	77.715	5,125,200
2023-02-02	103.00	103.00	100.00	101.00	76.206	6,318,400
2023-02-01	106.00	107.00	103.00	103.00	77.715	6,220,600
2023-01-31	103.00	108.00	102.00	105.00	79.224	12,144,200
2023-01-30	102.00	108.00	100.00	103.00	77.715	17,887,500
2023-01-27	100.00	103.00	100.00	102.00	76.960	7,834,300
2023-01-26	99.000	100.00	98.000	100.00	75.451	3,851,100

← NewerPage 15 of 21 · 1,215 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.