Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 93.000 | 93.000 | 93.000 | 93.000 | 87.261 | 0 |
| 2026-04-30 | 94.000 | 94.000 | 92.000 | 93.000 | 87.261 | 4,562,800 |
| 2026-04-29 | 93.000 | 94.000 | 92.000 | 94.000 | 88.199 | 5,626,100 |
| 2026-04-28 | 93.000 | 93.000 | 92.000 | 92.000 | 86.323 | 3,681,500 |
| 2026-04-27 | 91.000 | 92.000 | 90.000 | 92.000 | 86.323 | 1,674,000 |
| 2026-04-24 | 92.000 | 93.000 | 90.000 | 91.000 | 85.384 | 2,805,500 |
| 2026-04-23 | 93.000 | 93.000 | 91.000 | 92.000 | 86.323 | 2,581,400 |
| 2026-04-22 | 92.000 | 94.000 | 91.000 | 93.000 | 87.261 | 2,455,000 |
| 2026-04-21 | 93.000 | 93.000 | 90.000 | 92.000 | 86.323 | 4,069,600 |
| 2026-04-20 | 93.000 | 93.000 | 91.000 | 92.000 | 86.323 | 1,490,000 |
| 2026-04-17 | 94.000 | 94.000 | 92.000 | 92.000 | 86.323 | 3,273,500 |
| 2026-04-16 | 93.000 | 95.000 | 92.000 | 94.000 | 88.199 | 9,601,000 |
| 2026-04-15 | 91.000 | 93.000 | 90.000 | 92.000 | 86.323 | 2,490,300 |
| 2026-04-14 | 91.000 | 91.000 | 90.000 | 91.000 | 85.384 | 3,593,400 |
| 2026-04-13 | 91.000 | 91.000 | 89.000 | 90.000 | 84.446 | 1,933,700 |
| 2026-04-10 | 90.000 | 91.000 | 89.000 | 91.000 | 85.384 | 1,555,600 |
| 2026-04-09 | 90.000 | 91.000 | 89.000 | 90.000 | 84.446 | 473,700 |
| 2026-04-08 | 91.000 | 91.000 | 89.000 | 91.000 | 85.384 | 667,600 |
| 2026-04-07 | 91.000 | 91.000 | 89.000 | 91.000 | 85.384 | 494,700 |
| 2026-04-06 | 90.000 | 91.000 | 90.000 | 91.000 | 85.384 | 1,072,200 |
| 2026-04-02 | 91.000 | 91.000 | 89.000 | 91.000 | 85.384 | 1,129,900 |
| 2026-04-01 | 91.000 | 91.000 | 90.000 | 91.000 | 85.384 | 296,000 |
| 2026-03-31 | 91.000 | 91.000 | 89.000 | 91.000 | 85.384 | 1,571,200 |
| 2026-03-30 | 91.000 | 91.000 | 90.000 | 91.000 | 85.384 | 647,900 |
| 2026-03-27 | 90.000 | 91.000 | 90.000 | 91.000 | 85.384 | 1,044,900 |
| 2026-03-26 | 91.000 | 94.000 | 89.000 | 91.000 | 85.384 | 3,356,400 |
| 2026-03-25 | 89.000 | 91.000 | 89.000 | 91.000 | 85.384 | 1,620,700 |
| 2026-03-17 | 91.000 | 91.000 | 89.000 | 91.000 | 85.384 | 747,100 |
| 2026-03-16 | 90.000 | 91.000 | 89.000 | 90.000 | 84.446 | 1,590,800 |
| 2026-03-13 | 90.000 | 91.000 | 90.000 | 90.000 | 84.446 | 1,367,700 |
| 2026-03-12 | 90.000 | 91.000 | 90.000 | 90.000 | 84.446 | 848,400 |
| 2026-03-11 | 91.000 | 91.000 | 90.000 | 90.000 | 84.446 | 1,687,300 |
| 2026-03-10 | 91.000 | 92.000 | 90.000 | 90.000 | 84.446 | 1,406,700 |
| 2026-03-09 | 91.000 | 92.000 | 90.000 | 90.000 | 84.446 | 3,011,800 |
| 2026-03-06 | 92.000 | 93.000 | 90.000 | 92.000 | 86.323 | 2,114,200 |
| 2026-03-05 | 91.000 | 93.000 | 91.000 | 92.000 | 86.323 | 1,765,500 |
| 2026-03-04 | 92.000 | 92.000 | 89.000 | 90.000 | 84.446 | 7,740,200 |
| 2026-03-03 | 93.000 | 93.000 | 91.000 | 92.000 | 86.323 | 834,300 |
| 2026-03-02 | 92.000 | 94.000 | 91.000 | 92.000 | 86.323 | 4,392,100 |
| 2026-02-27 | 93.000 | 93.000 | 92.000 | 92.000 | 86.323 | 1,393,600 |
| 2026-02-26 | 93.000 | 100.00 | 92.000 | 93.000 | 87.261 | 28,439,000 |
| 2026-02-25 | 93.000 | 94.000 | 92.000 | 93.000 | 87.261 | 724,900 |
| 2026-02-24 | 94.000 | 94.000 | 92.000 | 93.000 | 87.261 | 4,436,100 |
| 2026-02-23 | 93.000 | 95.000 | 92.000 | 94.000 | 88.199 | 2,829,200 |
| 2026-02-20 | 92.000 | 94.000 | 92.000 | 93.000 | 87.261 | 2,855,200 |
| 2026-02-19 | 92.000 | 93.000 | 92.000 | 92.000 | 86.323 | 893,800 |
| 2026-02-18 | 92.000 | 93.000 | 92.000 | 92.000 | 86.323 | 993,700 |
| 2026-02-13 | 92.000 | 93.000 | 92.000 | 92.000 | 86.323 | 642,000 |
| 2026-02-12 | 93.000 | 93.000 | 92.000 | 92.000 | 86.323 | 866,900 |
| 2026-02-11 | 93.000 | 93.000 | 92.000 | 93.000 | 87.261 | 1,170,900 |
| 2026-02-10 | 93.000 | 93.000 | 92.000 | 92.000 | 86.323 | 1,039,200 |
| 2026-02-09 | 93.000 | 93.000 | 91.000 | 93.000 | 87.261 | 3,370,900 |
| 2026-02-06 | 93.000 | 93.000 | 91.000 | 93.000 | 87.261 | 1,871,800 |
| 2026-02-05 | 93.000 | 94.000 | 92.000 | 93.000 | 87.261 | 1,050,500 |
| 2026-02-04 | 92.000 | 93.000 | 91.000 | 93.000 | 87.261 | 2,659,100 |
| 2026-02-03 | 92.000 | 94.000 | 91.000 | 92.000 | 86.323 | 1,705,600 |
| 2026-02-02 | 94.000 | 94.000 | 91.000 | 91.000 | 85.384 | 3,750,900 |
| 2026-01-30 | 92.000 | 94.000 | 92.000 | 93.000 | 87.261 | 2,888,000 |
| 2026-01-29 | 93.000 | 94.000 | 86.000 | 92.000 | 86.323 | 8,966,300 |
| 2026-01-28 | 96.000 | 96.000 | 92.000 | 93.000 | 87.261 | 12,765,300 |
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.