Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 100.00 | 103.00 | 99.000 | 103.00 | 77.715 | 8,172,100 |
| 2022-11-01 | 93.000 | 102.00 | 93.000 | 99.000 | 74.697 | 5,104,400 |
| 2022-10-31 | 95.000 | 100.00 | 95.000 | 100.00 | 75.451 | 3,056,100 |
| 2022-10-28 | 102.00 | 104.00 | 95.000 | 98.000 | 73.942 | 15,420,600 |
| 2022-10-27 | 101.00 | 104.00 | 101.00 | 102.00 | 76.960 | 7,289,700 |
| 2022-10-26 | 98.000 | 102.00 | 98.000 | 101.00 | 76.206 | 13,105,000 |
| 2022-10-25 | 107.00 | 107.00 | 100.00 | 100.00 | 75.451 | 38,335,500 |
| 2022-10-24 | 115.00 | 123.00 | 107.00 | 107.00 | 80.733 | 70,085,100 |
| 2022-10-21 | 117.00 | 122.00 | 111.00 | 115.00 | 85.532 | 34,030,800 |
| 2022-10-20 | 116.00 | 117.00 | 114.00 | 115.00 | 85.532 | 10,195,600 |
| 2022-10-19 | 116.00 | 118.00 | 114.00 | 116.00 | 86.276 | 12,435,600 |
| 2022-10-18 | 114.00 | 116.00 | 112.00 | 116.00 | 86.276 | 11,574,900 |
| 2022-10-17 | 115.00 | 115.00 | 111.00 | 115.00 | 85.532 | 13,077,400 |
| 2022-10-14 | 119.00 | 121.00 | 112.00 | 116.00 | 86.276 | 17,163,200 |
| 2022-10-13 | 118.00 | 119.00 | 114.00 | 118.00 | 87.763 | 10,482,200 |
| 2022-10-12 | 117.00 | 120.00 | 111.00 | 118.00 | 87.763 | 29,459,000 |
| 2022-10-11 | 120.00 | 128.00 | 119.00 | 119.00 | 88.507 | 30,200,100 |
| 2022-10-10 | 113.00 | 131.00 | 112.00 | 127.00 | 94.457 | 156,379,500 |
| 2022-10-07 | 111.00 | 114.00 | 108.00 | 112.00 | 83.301 | 9,502,500 |
| 2022-10-06 | 109.00 | 114.00 | 107.00 | 111.00 | 82.557 | 12,046,200 |
| 2022-10-05 | 107.00 | 110.00 | 105.00 | 109.00 | 81.070 | 8,337,500 |
| 2022-10-04 | 105.00 | 112.00 | 102.00 | 107.00 | 79.582 | 21,477,000 |
| 2022-10-03 | 105.00 | 105.00 | 102.00 | 105.00 | 78.095 | 4,912,800 |
| 2022-09-30 | 107.00 | 107.00 | 100.00 | 105.00 | 78.095 | 21,972,200 |
| 2022-09-29 | 113.00 | 113.00 | 106.00 | 107.00 | 79.582 | 11,191,300 |
| 2022-09-28 | 113.00 | 114.00 | 107.00 | 112.00 | 83.301 | 13,622,400 |
| 2022-09-27 | 114.00 | 115.00 | 110.00 | 113.00 | 84.045 | 6,697,300 |
| 2022-09-26 | 120.00 | 120.00 | 110.00 | 114.00 | 84.788 | 11,660,900 |
| 2022-09-23 | 111.00 | 118.00 | 106.00 | 116.00 | 86.276 | 40,885,200 |
| 2022-09-22 | 107.00 | 115.00 | 106.00 | 110.00 | 81.813 | 47,589,500 |
| 2022-09-21 | 102.00 | 110.00 | 102.00 | 107.00 | 79.582 | 36,770,300 |
| 2022-09-20 | 98.000 | 106.00 | 98.000 | 102.00 | 75.863 | 36,231,100 |
| 2022-09-19 | 97.000 | 113.00 | 96.000 | 98.000 | 72.888 | 96,923,100 |
| 2022-09-16 | 98.000 | 100.00 | 94.000 | 97.000 | 72.144 | 7,853,600 |
| 2022-09-15 | 97.000 | 98.000 | 95.000 | 98.000 | 72.888 | 6,241,000 |
| 2022-09-14 | 94.000 | 100.00 | 94.000 | 97.000 | 72.144 | 28,111,600 |
| 2022-09-13 | 97.000 | 98.000 | 94.000 | 95.000 | 70.657 | 16,591,800 |
| 2022-09-12 | 95.000 | 98.000 | 94.000 | 97.000 | 72.144 | 12,913,300 |
| 2022-09-09 | 94.000 | 95.000 | 93.000 | 95.000 | 70.657 | 6,933,000 |
| 2022-09-08 | 93.000 | 94.000 | 92.000 | 93.000 | 69.169 | 3,124,900 |
| 2022-09-07 | 92.000 | 93.000 | 92.000 | 92.000 | 68.426 | 1,550,100 |
| 2022-09-06 | 93.000 | 93.000 | 92.000 | 92.000 | 68.426 | 2,630,300 |
| 2022-09-05 | 93.000 | 93.000 | 92.000 | 93.000 | 69.169 | 2,578,900 |
| 2022-09-02 | 93.000 | 94.000 | 92.000 | 93.000 | 69.169 | 2,156,400 |
| 2022-09-01 | 94.000 | 94.000 | 92.000 | 93.000 | 69.169 | 774,400 |
| 2022-08-31 | 93.000 | 94.000 | 92.000 | 93.000 | 69.169 | 1,984,600 |
| 2022-08-30 | 92.000 | 94.000 | 92.000 | 93.000 | 69.169 | 2,326,400 |
| 2022-08-29 | 93.000 | 95.000 | 92.000 | 93.000 | 69.169 | 1,925,200 |
| 2022-08-26 | 94.000 | 96.000 | 93.000 | 93.000 | 69.169 | 3,674,400 |
| 2022-08-25 | 90.000 | 97.000 | 90.000 | 95.000 | 70.657 | 7,004,300 |
| 2022-08-24 | 94.000 | 100.00 | 93.000 | 96.000 | 71.401 | 21,955,900 |
| 2022-08-23 | 94.000 | 99.000 | 93.000 | 94.000 | 69.913 | 20,120,800 |
| 2022-08-22 | 93.000 | 95.000 | 92.000 | 94.000 | 69.913 | 4,391,800 |
| 2022-08-19 | 94.000 | 94.000 | 92.000 | 93.000 | 69.169 | 2,676,800 |
| 2022-08-18 | 94.000 | 96.000 | 93.000 | 94.000 | 69.913 | 3,133,500 |
| 2022-08-16 | 96.000 | 103.00 | 94.000 | 94.000 | 69.913 | 37,033,000 |
| 2022-08-15 | 93.000 | 96.000 | 93.000 | 95.000 | 70.657 | 4,745,100 |
| 2022-08-12 | 92.000 | 98.000 | 92.000 | 93.000 | 69.169 | 27,810,600 |
| 2022-08-11 | 91.000 | 93.000 | 91.000 | 92.000 | 68.426 | 1,216,500 |
| 2022-08-10 | 91.000 | 93.000 | 91.000 | 92.000 | 68.426 | 1,236,900 |
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.