Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 92.000 | 93.000 | 91.000 | 91.000 | 67.682 | 496,900 |
| 2022-08-08 | 92.000 | 93.000 | 91.000 | 92.000 | 68.426 | 1,348,800 |
| 2022-08-05 | 91.000 | 93.000 | 90.000 | 92.000 | 68.426 | 1,799,400 |
| 2022-08-04 | 92.000 | 94.000 | 90.000 | 90.000 | 66.938 | 4,880,600 |
| 2022-08-03 | 93.000 | 94.000 | 93.000 | 93.000 | 67.905 | 6,530,800 |
| 2022-08-02 | 92.000 | 94.000 | 92.000 | 93.000 | 67.905 | 2,029,800 |
| 2022-08-01 | 92.000 | 93.000 | 90.000 | 93.000 | 67.905 | 3,561,900 |
| 2022-07-29 | 93.000 | 93.000 | 91.000 | 92.000 | 67.175 | 1,598,400 |
| 2022-07-28 | 93.000 | 93.000 | 91.000 | 93.000 | 67.905 | 1,924,200 |
| 2022-07-27 | 92.000 | 94.000 | 92.000 | 93.000 | 67.905 | 3,608,800 |
| 2022-07-26 | 92.000 | 93.000 | 91.000 | 93.000 | 67.905 | 1,366,500 |
| 2022-07-25 | 92.000 | 94.000 | 91.000 | 92.000 | 67.175 | 2,795,700 |
| 2022-07-22 | 93.000 | 95.000 | 91.000 | 92.000 | 67.175 | 5,674,800 |
| 2022-07-21 | 90.000 | 96.000 | 90.000 | 93.000 | 67.905 | 19,366,600 |
| 2022-07-20 | 89.000 | 91.000 | 89.000 | 90.000 | 65.715 | 1,096,700 |
| 2022-07-19 | 90.000 | 91.000 | 88.000 | 89.000 | 64.984 | 1,895,000 |
| 2022-07-18 | 90.000 | 94.000 | 89.000 | 90.000 | 65.715 | 3,330,700 |
| 2022-07-15 | 89.000 | 91.000 | 88.000 | 90.000 | 65.715 | 2,639,500 |
| 2022-07-14 | 93.000 | 94.000 | 88.000 | 89.000 | 64.984 | 4,072,400 |
| 2022-07-13 | 94.000 | 95.000 | 92.000 | 93.000 | 67.905 | 1,570,800 |
| 2022-07-12 | 91.000 | 94.000 | 90.000 | 93.000 | 67.905 | 5,162,700 |
| 2022-07-11 | 93.000 | 93.000 | 91.000 | 91.000 | 66.445 | 3,023,800 |
| 2022-07-08 | 91.000 | 94.000 | 91.000 | 92.000 | 67.175 | 2,497,700 |
| 2022-07-07 | 92.000 | 93.000 | 91.000 | 91.000 | 66.445 | 3,014,600 |
| 2022-07-06 | 90.000 | 95.000 | 90.000 | 92.000 | 67.175 | 8,119,200 |
| 2022-07-05 | 93.000 | 94.000 | 90.000 | 91.000 | 66.445 | 6,914,400 |
| 2022-07-04 | 89.000 | 102.00 | 89.000 | 93.000 | 67.905 | 71,988,700 |
| 2022-07-01 | 90.000 | 90.000 | 88.000 | 89.000 | 64.984 | 2,363,000 |
| 2022-06-30 | 89.000 | 90.000 | 89.000 | 90.000 | 65.715 | 1,762,000 |
| 2022-06-29 | 88.000 | 89.000 | 88.000 | 89.000 | 64.984 | 609,800 |
| 2022-06-28 | 89.000 | 90.000 | 87.000 | 89.000 | 64.984 | 1,462,900 |
| 2022-06-27 | 88.000 | 90.000 | 87.000 | 89.000 | 64.984 | 1,450,400 |
| 2022-06-24 | 87.000 | 89.000 | 86.000 | 88.000 | 64.254 | 2,839,000 |
| 2022-06-23 | 89.000 | 90.000 | 87.000 | 87.000 | 63.524 | 2,124,900 |
| 2022-06-22 | 88.000 | 90.000 | 88.000 | 89.000 | 64.984 | 560,700 |
| 2022-06-21 | 89.000 | 90.000 | 88.000 | 88.000 | 64.254 | 1,849,900 |
| 2022-06-20 | 89.000 | 90.000 | 88.000 | 89.000 | 64.984 | 1,184,300 |
| 2022-06-17 | 89.000 | 91.000 | 88.000 | 88.000 | 64.254 | 2,402,300 |
| 2022-06-16 | 89.000 | 91.000 | 88.000 | 88.000 | 64.254 | 2,211,600 |
| 2022-06-15 | 89.000 | 97.000 | 87.000 | 89.000 | 64.984 | 17,557,400 |
| 2022-06-14 | 88.000 | 90.000 | 88.000 | 88.000 | 64.254 | 505,100 |
| 2022-06-13 | 88.000 | 90.000 | 86.000 | 88.000 | 64.254 | 1,636,400 |
| 2022-06-10 | 87.000 | 91.000 | 86.000 | 88.000 | 64.254 | 2,637,800 |
| 2022-06-09 | 92.000 | 92.000 | 88.000 | 89.000 | 64.984 | 4,894,700 |
| 2022-06-08 | 93.000 | 94.000 | 92.000 | 92.000 | 67.175 | 1,493,200 |
| 2022-06-07 | 95.000 | 97.000 | 93.000 | 93.000 | 67.905 | 3,613,300 |
| 2022-06-06 | 95.000 | 96.000 | 93.000 | 95.000 | 69.365 | 7,202,200 |
| 2022-06-03 | 92.000 | 94.000 | 92.000 | 94.000 | 68.635 | 2,538,600 |
| 2022-06-02 | 92.000 | 94.000 | 91.000 | 92.000 | 67.175 | 2,740,000 |
| 2022-05-31 | 92.000 | 93.000 | 91.000 | 92.000 | 67.175 | 2,421,900 |
| 2022-05-30 | 91.000 | 93.000 | 90.000 | 92.000 | 67.175 | 997,500 |
| 2022-05-27 | 91.000 | 93.000 | 90.000 | 91.000 | 66.445 | 1,374,700 |
| 2022-05-25 | 90.000 | 91.000 | 89.000 | 91.000 | 66.445 | 594,400 |
| 2022-05-24 | 90.000 | 91.000 | 89.000 | 90.000 | 65.715 | 180,500 |
| 2022-05-23 | 90.000 | 92.000 | 89.000 | 90.000 | 65.715 | 1,939,600 |
| 2022-05-20 | 91.000 | 91.000 | 89.000 | 90.000 | 65.715 | 465,700 |
| 2022-05-19 | 91.000 | 91.000 | 90.000 | 90.000 | 65.715 | 447,600 |
| 2022-05-18 | 90.000 | 91.000 | 88.000 | 91.000 | 66.445 | 1,932,100 |
| 2022-05-17 | 90.000 | 91.000 | 88.000 | 90.000 | 65.715 | 414,900 |
| 2022-05-13 | 92.000 | 94.000 | 88.000 | 90.000 | 65.715 | 2,266,600 |
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.