Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 99.000 | 100.00 | 98.000 | 99.000 | 74.697 | 3,790,600 |
| 2023-01-24 | 99.000 | 101.00 | 99.000 | 99.000 | 74.697 | 3,015,300 |
| 2023-01-20 | 100.00 | 101.00 | 99.000 | 100.00 | 75.451 | 7,307,300 |
| 2023-01-19 | 101.00 | 103.00 | 98.000 | 100.00 | 75.451 | 8,527,500 |
| 2023-01-18 | 98.000 | 101.00 | 98.000 | 100.00 | 75.451 | 12,912,100 |
| 2023-01-17 | 97.000 | 100.00 | 97.000 | 99.000 | 74.697 | 13,677,600 |
| 2023-01-16 | 96.000 | 97.000 | 96.000 | 97.000 | 73.188 | 1,569,900 |
| 2023-01-13 | 97.000 | 97.000 | 95.000 | 96.000 | 72.433 | 5,357,400 |
| 2023-01-12 | 95.000 | 97.000 | 95.000 | 96.000 | 72.433 | 2,816,000 |
| 2023-01-11 | 95.000 | 96.000 | 94.000 | 95.000 | 71.679 | 3,542,400 |
| 2023-01-10 | 96.000 | 97.000 | 95.000 | 95.000 | 71.679 | 4,102,100 |
| 2023-01-09 | 98.000 | 99.000 | 95.000 | 96.000 | 72.433 | 5,353,200 |
| 2023-01-06 | 97.000 | 99.000 | 96.000 | 98.000 | 73.942 | 11,482,400 |
| 2023-01-05 | 94.000 | 98.000 | 93.000 | 96.000 | 72.433 | 11,698,500 |
| 2023-01-04 | 94.000 | 95.000 | 93.000 | 94.000 | 70.924 | 3,348,700 |
| 2023-01-03 | 95.000 | 97.000 | 93.000 | 94.000 | 70.924 | 7,730,900 |
| 2023-01-02 | 96.000 | 98.000 | 93.000 | 94.000 | 70.924 | 7,153,600 |
| 2022-12-30 | 98.000 | 98.000 | 94.000 | 95.000 | 71.679 | 4,966,800 |
| 2022-12-29 | 97.000 | 97.000 | 93.000 | 96.000 | 72.433 | 5,843,000 |
| 2022-12-28 | 98.000 | 100.00 | 97.000 | 97.000 | 73.188 | 3,316,300 |
| 2022-12-27 | 100.00 | 101.00 | 98.000 | 98.000 | 73.942 | 4,919,500 |
| 2022-12-26 | 100.00 | 101.00 | 98.000 | 100.00 | 75.451 | 6,075,800 |
| 2022-12-23 | 98.000 | 102.00 | 98.000 | 100.00 | 75.451 | 10,456,900 |
| 2022-12-22 | 100.00 | 103.00 | 98.000 | 99.000 | 74.697 | 9,041,700 |
| 2022-12-21 | 96.000 | 101.00 | 96.000 | 101.00 | 76.206 | 31,725,800 |
| 2022-12-20 | 93.000 | 97.000 | 93.000 | 96.000 | 72.433 | 3,536,300 |
| 2022-12-19 | 95.000 | 95.000 | 93.000 | 93.000 | 70.170 | 1,953,900 |
| 2022-12-16 | 93.000 | 95.000 | 92.000 | 95.000 | 71.679 | 2,320,100 |
| 2022-12-15 | 94.000 | 94.000 | 92.000 | 93.000 | 70.170 | 1,788,000 |
| 2022-12-14 | 94.000 | 95.000 | 92.000 | 94.000 | 70.924 | 2,947,700 |
| 2022-12-13 | 95.000 | 95.000 | 93.000 | 94.000 | 70.924 | 1,389,600 |
| 2022-12-12 | 96.000 | 96.000 | 93.000 | 95.000 | 71.679 | 4,063,200 |
| 2022-12-09 | 93.000 | 96.000 | 92.000 | 95.000 | 71.679 | 6,002,700 |
| 2022-12-08 | 92.000 | 93.000 | 91.000 | 93.000 | 70.170 | 4,979,600 |
| 2022-12-07 | 91.000 | 93.000 | 90.000 | 91.000 | 68.660 | 2,830,100 |
| 2022-12-06 | 91.000 | 92.000 | 90.000 | 91.000 | 68.660 | 2,146,500 |
| 2022-12-05 | 92.000 | 93.000 | 90.000 | 91.000 | 68.660 | 4,753,600 |
| 2022-12-02 | 93.000 | 93.000 | 91.000 | 91.000 | 68.660 | 7,577,000 |
| 2022-12-01 | 95.000 | 96.000 | 91.000 | 93.000 | 70.170 | 10,906,600 |
| 2022-11-30 | 94.000 | 96.000 | 93.000 | 95.000 | 71.679 | 4,680,400 |
| 2022-11-29 | 95.000 | 96.000 | 94.000 | 94.000 | 70.924 | 3,281,700 |
| 2022-11-28 | 96.000 | 99.000 | 94.000 | 94.000 | 70.924 | 10,003,600 |
| 2022-11-25 | 97.000 | 98.000 | 95.000 | 96.000 | 72.433 | 2,968,100 |
| 2022-11-24 | 95.000 | 101.00 | 95.000 | 97.000 | 73.188 | 14,218,600 |
| 2022-11-23 | 95.000 | 97.000 | 95.000 | 95.000 | 71.679 | 2,863,100 |
| 2022-11-22 | 97.000 | 97.000 | 95.000 | 96.000 | 72.433 | 5,587,400 |
| 2022-11-21 | 93.000 | 98.000 | 93.000 | 96.000 | 72.433 | 11,576,000 |
| 2022-11-18 | 94.000 | 94.000 | 92.000 | 92.000 | 69.415 | 1,474,900 |
| 2022-11-17 | 93.000 | 94.000 | 92.000 | 93.000 | 70.170 | 922,000 |
| 2022-11-16 | 92.000 | 94.000 | 91.000 | 93.000 | 70.170 | 1,856,500 |
| 2022-11-15 | 92.000 | 94.000 | 91.000 | 92.000 | 69.415 | 2,535,100 |
| 2022-11-14 | 87.000 | 95.000 | 87.000 | 93.000 | 70.170 | 3,101,700 |
| 2022-11-11 | 92.000 | 93.000 | 90.000 | 92.000 | 69.415 | 5,007,400 |
| 2022-11-10 | 93.000 | 96.000 | 90.000 | 92.000 | 69.415 | 12,611,800 |
| 2022-11-09 | 98.000 | 98.000 | 94.000 | 95.000 | 71.679 | 7,684,700 |
| 2022-11-08 | 100.00 | 100.00 | 96.000 | 97.000 | 73.188 | 4,931,600 |
| 2022-11-07 | 99.000 | 102.00 | 99.000 | 100.00 | 75.451 | 2,692,900 |
| 2022-11-04 | 102.00 | 105.00 | 99.000 | 99.000 | 74.697 | 2,103,400 |
| 2022-11-03 | 103.00 | 103.00 | 100.00 | 101.00 | 76.206 | 5,641,200 |
| 2022-11-02 | 100.00 | 103.00 | 99.000 | 103.00 | 77.715 | 8,172,100 |
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.