Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 86.000 | 87.000 | 85.000 | 86.000 | 60.883 | 473,100 |
| 2022-02-03 | 86.000 | 87.000 | 85.000 | 86.000 | 60.883 | 434,700 |
| 2022-02-02 | 86.000 | 87.000 | 85.000 | 86.000 | 60.883 | 1,793,800 |
| 2022-01-31 | 86.000 | 88.000 | 85.000 | 86.000 | 60.883 | 1,323,800 |
| 2022-01-28 | 86.000 | 87.000 | 85.000 | 86.000 | 60.883 | 454,000 |
| 2022-01-27 | 85.000 | 88.000 | 85.000 | 86.000 | 60.883 | 968,100 |
| 2022-01-26 | 84.000 | 88.000 | 84.000 | 86.000 | 60.883 | 795,500 |
| 2022-01-25 | 87.000 | 87.000 | 84.000 | 84.000 | 59.467 | 729,800 |
| 2022-01-24 | 87.000 | 92.000 | 85.000 | 87.000 | 61.591 | 2,415,400 |
| 2022-01-21 | 82.000 | 88.000 | 82.000 | 87.000 | 61.591 | 1,513,900 |
| 2022-01-20 | 86.000 | 88.000 | 83.000 | 86.000 | 60.883 | 2,378,700 |
| 2022-01-19 | 81.000 | 87.000 | 81.000 | 86.000 | 60.883 | 1,196,000 |
| 2022-01-18 | 81.000 | 88.000 | 81.000 | 86.000 | 60.883 | 1,464,700 |
| 2022-01-17 | 85.000 | 88.000 | 85.000 | 87.000 | 61.591 | 4,121,600 |
| 2022-01-14 | 84.000 | 92.000 | 84.000 | 85.000 | 60.175 | 12,631,000 |
| 2022-01-13 | 86.000 | 87.000 | 83.000 | 85.000 | 60.175 | 4,645,900 |
| 2022-01-12 | 89.000 | 89.000 | 85.000 | 86.000 | 60.883 | 6,231,900 |
| 2022-01-11 | 92.000 | 93.000 | 89.000 | 89.000 | 63.006 | 3,749,000 |
| 2022-01-10 | 94.000 | 96.000 | 90.000 | 92.000 | 65.130 | 4,652,000 |
| 2022-01-07 | 94.000 | 95.000 | 91.000 | 92.000 | 65.130 | 5,878,500 |
| 2022-01-06 | 96.000 | 98.000 | 94.000 | 94.000 | 66.546 | 6,441,800 |
| 2022-01-05 | 94.000 | 97.000 | 88.000 | 96.000 | 67.962 | 18,454,300 |
| 2022-01-04 | 97.000 | 97.000 | 94.000 | 94.000 | 66.546 | 1,520,100 |
| 2022-01-03 | 96.000 | 97.000 | 95.000 | 96.000 | 67.962 | 3,169,500 |
| 2021-12-30 | 97.000 | 98.000 | 95.000 | 96.000 | 67.962 | 4,940,400 |
| 2021-12-29 | 99.000 | 99.000 | 96.000 | 97.000 | 68.670 | 3,725,200 |
| 2021-12-28 | 96.000 | 100.00 | 95.000 | 98.000 | 69.378 | 24,693,400 |
| 2021-12-27 | 94.000 | 96.000 | 93.000 | 96.000 | 67.962 | 3,155,600 |
| 2021-12-24 | 96.000 | 98.000 | 92.000 | 94.000 | 66.546 | 7,110,100 |
| 2021-12-23 | 96.000 | 98.000 | 93.000 | 96.000 | 67.962 | 5,902,400 |
| 2021-12-22 | 96.000 | 99.000 | 95.000 | 95.000 | 67.254 | 7,665,300 |
| 2021-12-21 | 93.000 | 97.000 | 93.000 | 96.000 | 67.962 | 13,858,700 |
| 2021-12-20 | 92.000 | 95.000 | 91.000 | 93.000 | 65.838 | 17,402,000 |
| 2021-12-17 | 91.000 | 96.000 | 90.000 | 91.000 | 64.422 | 12,414,500 |
| 2021-12-16 | 92.000 | 98.000 | 89.000 | 91.000 | 64.422 | 18,701,900 |
| 2021-12-15 | 91.000 | 92.000 | 90.000 | 92.000 | 65.130 | 2,222,100 |
| 2021-12-14 | 91.000 | 92.000 | 90.000 | 91.000 | 64.422 | 1,057,500 |
| 2021-12-13 | 90.000 | 92.000 | 90.000 | 91.000 | 64.422 | 1,348,400 |
| 2021-12-10 | 91.000 | 92.000 | 90.000 | 91.000 | 64.422 | 2,219,200 |
| 2021-12-09 | 90.000 | 92.000 | 90.000 | 91.000 | 64.422 | 1,265,100 |
| 2021-12-08 | 90.000 | 94.000 | 90.000 | 90.000 | 63.714 | 822,600 |
| 2021-12-07 | 86.000 | 92.000 | 86.000 | 91.000 | 63.750 | 4,122,700 |
| 2021-12-06 | 91.000 | 93.000 | 91.000 | 91.000 | 63.750 | 3,031,700 |
| 2021-12-03 | 93.000 | 96.000 | 92.000 | 92.000 | 64.450 | 5,242,800 |
| 2021-12-02 | 93.000 | 94.000 | 90.000 | 93.000 | 65.151 | 4,568,500 |
| 2021-12-01 | 93.000 | 97.000 | 90.000 | 93.000 | 65.151 | 21,282,200 |
| 2021-11-30 | 88.000 | 94.000 | 88.000 | 91.000 | 63.750 | 7,863,800 |
| 2021-11-29 | 93.000 | 93.000 | 88.000 | 88.000 | 61.648 | 16,242,800 |
| 2021-11-26 | 96.000 | 100.00 | 94.000 | 94.000 | 65.851 | 10,913,400 |
| 2021-11-25 | 96.000 | 98.000 | 95.000 | 96.000 | 67.253 | 6,164,800 |
| 2021-11-24 | 100.00 | 101.00 | 96.000 | 96.000 | 67.253 | 12,686,400 |
| 2021-11-23 | 97.000 | 105.00 | 95.000 | 100.00 | 70.055 | 64,831,200 |
| 2021-11-22 | 96.000 | 97.000 | 93.000 | 97.000 | 67.953 | 2,956,700 |
| 2021-11-19 | 98.000 | 99.000 | 96.000 | 96.000 | 67.253 | 3,335,900 |
| 2021-11-18 | 98.000 | 100.00 | 97.000 | 98.000 | 68.654 | 3,881,900 |
| 2021-11-17 | 97.000 | 100.00 | 95.000 | 98.000 | 68.654 | 6,834,200 |
| 2021-11-16 | 95.000 | 98.000 | 94.000 | 97.000 | 67.953 | 5,073,900 |
| 2021-11-15 | 99.000 | 101.00 | 93.000 | 95.000 | 66.552 | 15,118,700 |
| 2021-11-12 | 101.00 | 102.00 | 99.000 | 100.00 | 70.055 | 7,663,300 |
| 2021-11-11 | 100.00 | 108.00 | 98.000 | 100.00 | 70.055 | 78,467,400 |
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.