Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 92.000 | 94.000 | 90.000 | 92.000 | 67.175 | 1,570,500 |
| 2022-05-11 | 92.000 | 93.000 | 92.000 | 92.000 | 67.175 | 856,200 |
| 2022-05-10 | 94.000 | 95.000 | 93.000 | 93.000 | 67.905 | 3,117,400 |
| 2022-05-09 | 92.000 | 94.000 | 91.000 | 94.000 | 68.635 | 6,540,700 |
| 2022-04-28 | 92.000 | 93.000 | 91.000 | 92.000 | 67.175 | 266,700 |
| 2022-04-27 | 90.000 | 93.000 | 90.000 | 92.000 | 67.175 | 1,721,400 |
| 2022-04-26 | 91.000 | 92.000 | 87.000 | 90.000 | 65.715 | 2,596,200 |
| 2022-04-25 | 92.000 | 92.000 | 90.000 | 91.000 | 66.445 | 963,300 |
| 2022-04-22 | 92.000 | 93.000 | 91.000 | 92.000 | 67.175 | 1,929,300 |
| 2022-04-21 | 91.000 | 92.000 | 90.000 | 92.000 | 67.175 | 1,494,600 |
| 2022-04-20 | 90.000 | 92.000 | 88.000 | 91.000 | 66.445 | 3,167,000 |
| 2022-04-19 | 92.000 | 93.000 | 88.000 | 90.000 | 65.715 | 3,485,800 |
| 2022-04-18 | 90.000 | 93.000 | 89.000 | 92.000 | 66.065 | 2,614,100 |
| 2022-04-14 | 93.000 | 93.000 | 87.000 | 89.000 | 63.911 | 9,782,300 |
| 2022-04-13 | 94.000 | 95.000 | 91.000 | 93.000 | 66.783 | 2,453,800 |
| 2022-04-12 | 93.000 | 95.000 | 92.000 | 93.000 | 66.783 | 2,829,200 |
| 2022-04-11 | 94.000 | 95.000 | 91.000 | 92.000 | 66.065 | 2,081,500 |
| 2022-04-08 | 93.000 | 95.000 | 93.000 | 94.000 | 67.501 | 2,090,400 |
| 2022-04-07 | 94.000 | 95.000 | 90.000 | 92.000 | 66.065 | 4,703,700 |
| 2022-04-06 | 91.000 | 98.000 | 91.000 | 94.000 | 66.546 | 35,242,800 |
| 2022-04-05 | 90.000 | 92.000 | 90.000 | 91.000 | 64.422 | 1,475,900 |
| 2022-04-04 | 91.000 | 92.000 | 89.000 | 90.000 | 63.714 | 1,137,700 |
| 2022-04-01 | 91.000 | 92.000 | 90.000 | 91.000 | 64.422 | 1,671,000 |
| 2022-03-31 | 92.000 | 93.000 | 91.000 | 91.000 | 64.422 | 4,722,100 |
| 2022-03-30 | 90.000 | 93.000 | 90.000 | 92.000 | 65.130 | 1,955,000 |
| 2022-03-29 | 89.000 | 92.000 | 89.000 | 90.000 | 63.714 | 1,709,400 |
| 2022-03-28 | 90.000 | 91.000 | 88.000 | 89.000 | 63.006 | 1,465,300 |
| 2022-03-25 | 89.000 | 91.000 | 89.000 | 90.000 | 63.714 | 872,900 |
| 2022-03-24 | 88.000 | 89.000 | 88.000 | 89.000 | 63.006 | 606,000 |
| 2022-03-23 | 87.000 | 89.000 | 87.000 | 87.000 | 61.591 | 762,800 |
| 2022-03-22 | 87.000 | 88.000 | 86.000 | 87.000 | 61.591 | 637,300 |
| 2022-03-21 | 88.000 | 88.000 | 86.000 | 87.000 | 61.591 | 426,000 |
| 2022-03-18 | 88.000 | 89.000 | 87.000 | 88.000 | 62.299 | 516,700 |
| 2022-03-17 | 86.000 | 88.000 | 86.000 | 88.000 | 62.299 | 347,500 |
| 2022-03-16 | 88.000 | 88.000 | 86.000 | 86.000 | 60.883 | 796,400 |
| 2022-03-15 | 89.000 | 89.000 | 87.000 | 88.000 | 62.299 | 454,500 |
| 2022-03-14 | 88.000 | 90.000 | 87.000 | 88.000 | 62.299 | 672,900 |
| 2022-03-11 | 89.000 | 90.000 | 88.000 | 88.000 | 62.299 | 741,300 |
| 2022-03-10 | 89.000 | 89.000 | 88.000 | 89.000 | 63.006 | 602,800 |
| 2022-03-09 | 88.000 | 91.000 | 88.000 | 89.000 | 63.006 | 546,600 |
| 2022-03-08 | 85.000 | 89.000 | 85.000 | 88.000 | 62.299 | 433,000 |
| 2022-03-07 | 87.000 | 87.000 | 85.000 | 86.000 | 60.883 | 1,458,300 |
| 2022-03-04 | 88.000 | 88.000 | 86.000 | 87.000 | 61.591 | 1,632,600 |
| 2022-03-02 | 89.000 | 91.000 | 88.000 | 88.000 | 62.299 | 1,376,300 |
| 2022-03-01 | 89.000 | 90.000 | 87.000 | 89.000 | 63.006 | 932,400 |
| 2022-02-25 | 88.000 | 91.000 | 88.000 | 89.000 | 63.006 | 2,090,200 |
| 2022-02-24 | 91.000 | 93.000 | 88.000 | 89.000 | 63.006 | 4,317,000 |
| 2022-02-23 | 92.000 | 93.000 | 91.000 | 91.000 | 64.422 | 1,573,700 |
| 2022-02-22 | 93.000 | 95.000 | 92.000 | 92.000 | 65.130 | 3,800,700 |
| 2022-02-21 | 91.000 | 94.000 | 90.000 | 93.000 | 65.838 | 8,017,100 |
| 2022-02-18 | 92.000 | 94.000 | 88.000 | 90.000 | 63.714 | 13,565,000 |
| 2022-02-17 | 91.000 | 91.000 | 88.000 | 89.000 | 63.006 | 2,310,500 |
| 2022-02-16 | 90.000 | 93.000 | 90.000 | 91.000 | 64.422 | 2,123,500 |
| 2022-02-15 | 91.000 | 93.000 | 90.000 | 91.000 | 64.422 | 1,353,700 |
| 2022-02-14 | 95.000 | 97.000 | 91.000 | 92.000 | 65.130 | 3,599,300 |
| 2022-02-11 | 95.000 | 97.000 | 92.000 | 94.000 | 66.546 | 7,891,300 |
| 2022-02-10 | 90.000 | 95.000 | 90.000 | 93.000 | 65.838 | 8,791,900 |
| 2022-02-09 | 88.000 | 91.000 | 88.000 | 90.000 | 63.714 | 4,658,700 |
| 2022-02-08 | 88.000 | 90.000 | 87.000 | 88.000 | 62.299 | 4,484,900 |
| 2022-02-07 | 86.000 | 87.000 | 86.000 | 87.000 | 61.591 | 788,000 |
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.