Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 96.000 | 97.000 | 95.000 | 96.000 | 90.076 | 5,022,700 |
| 2026-01-26 | 97.000 | 97.000 | 95.000 | 96.000 | 90.076 | 4,772,200 |
| 2026-01-23 | 98.000 | 99.000 | 95.000 | 96.000 | 90.076 | 8,623,900 |
| 2026-01-22 | 96.000 | 101.00 | 95.000 | 98.000 | 91.952 | 27,271,500 |
| 2026-01-21 | 96.000 | 97.000 | 95.000 | 96.000 | 90.076 | 6,158,200 |
| 2026-01-20 | 95.000 | 98.000 | 94.000 | 96.000 | 90.076 | 10,623,900 |
| 2026-01-19 | 94.000 | 98.000 | 93.000 | 95.000 | 89.137 | 26,089,000 |
| 2026-01-16 | 94.000 | 94.000 | 94.000 | 94.000 | 88.199 | 0 |
| 2026-01-15 | 94.000 | 96.000 | 93.000 | 94.000 | 88.199 | 9,309,800 |
| 2026-01-14 | 94.000 | 94.000 | 93.000 | 94.000 | 88.199 | 3,575,600 |
| 2026-01-13 | 94.000 | 94.000 | 93.000 | 94.000 | 88.199 | 4,366,000 |
| 2026-01-12 | 95.000 | 95.000 | 93.000 | 94.000 | 88.199 | 7,670,400 |
| 2026-01-09 | 96.000 | 96.000 | 94.000 | 95.000 | 89.137 | 6,507,500 |
| 2026-01-08 | 98.000 | 98.000 | 94.000 | 95.000 | 89.137 | 23,761,600 |
| 2026-01-07 | 100.00 | 100.00 | 97.000 | 97.000 | 91.014 | 20,960,300 |
| 2026-01-06 | 108.00 | 108.00 | 104.00 | 105.00 | 93.266 | 23,045,000 |
| 2026-01-05 | 108.00 | 110.00 | 107.00 | 108.00 | 95.931 | 18,964,100 |
| 2026-01-02 | 107.00 | 112.00 | 106.00 | 108.00 | 95.931 | 25,019,100 |
| 2026-01-01 | 105.00 | 105.00 | 105.00 | 105.00 | 93.266 | 0 |
| 2025-12-31 | 105.00 | 105.00 | 105.00 | 105.00 | 93.266 | 0 |
| 2025-12-30 | 105.00 | 107.00 | 102.00 | 105.00 | 93.266 | 9,127,500 |
| 2025-12-29 | 103.00 | 106.00 | 102.00 | 105.00 | 93.266 | 11,823,400 |
| 2025-12-26 | 102.00 | 102.00 | 102.00 | 102.00 | 90.601 | 0 |
| 2025-12-25 | 102.00 | 102.00 | 102.00 | 102.00 | 90.601 | 0 |
| 2025-12-24 | 108.00 | 108.00 | 101.00 | 102.00 | 90.601 | 29,106,100 |
| 2025-12-23 | 99.000 | 120.00 | 99.000 | 111.00 | 98.595 | 195,820,000 |
| 2025-12-22 | 95.000 | 100.00 | 94.000 | 97.000 | 86.160 | 7,497,600 |
| 2025-12-19 | 95.000 | 96.000 | 94.000 | 95.000 | 84.384 | 847,100 |
| 2025-12-18 | 95.000 | 96.000 | 94.000 | 96.000 | 85.272 | 932,400 |
| 2025-12-17 | 95.000 | 96.000 | 94.000 | 96.000 | 85.272 | 1,177,500 |
| 2025-12-16 | 95.000 | 96.000 | 94.000 | 95.000 | 84.384 | 1,241,500 |
| 2025-12-15 | 95.000 | 95.000 | 93.000 | 94.000 | 83.495 | 1,093,600 |
| 2025-12-12 | 95.000 | 96.000 | 94.000 | 95.000 | 84.384 | 983,200 |
| 2025-12-11 | 97.000 | 97.000 | 94.000 | 95.000 | 84.384 | 1,795,100 |
| 2025-12-10 | 96.000 | 97.000 | 94.000 | 96.000 | 85.272 | 4,709,800 |
| 2025-12-09 | 96.000 | 96.000 | 94.000 | 95.000 | 84.384 | 2,578,600 |
| 2025-12-08 | 97.000 | 97.000 | 94.000 | 96.000 | 85.272 | 3,678,000 |
| 2025-12-05 | 98.000 | 100.00 | 95.000 | 96.000 | 85.272 | 12,175,400 |
| 2025-12-04 | 93.000 | 98.000 | 93.000 | 98.000 | 87.048 | 11,205,900 |
| 2025-12-03 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 563,700 |
| 2025-12-02 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,780,300 |
| 2025-12-01 | 93.000 | 93.000 | 92.000 | 93.000 | 82.607 | 983,500 |
| 2025-11-28 | 92.000 | 93.000 | 92.000 | 93.000 | 82.607 | 1,750,700 |
| 2025-11-27 | 93.000 | 94.000 | 92.000 | 92.000 | 81.719 | 2,198,500 |
| 2025-11-26 | 93.000 | 94.000 | 93.000 | 93.000 | 82.607 | 2,194,800 |
| 2025-11-25 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,469,600 |
| 2025-11-24 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 754,200 |
| 2025-11-21 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 864,700 |
| 2025-11-20 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 501,300 |
| 2025-11-19 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 974,100 |
| 2025-11-18 | 93.000 | 94.000 | 93.000 | 93.000 | 82.607 | 641,100 |
| 2025-11-17 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,319,100 |
| 2025-11-14 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 876,700 |
| 2025-11-13 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 680,400 |
| 2025-11-12 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 3,508,100 |
| 2025-11-11 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 2,189,800 |
| 2025-11-10 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 454,000 |
| 2025-11-07 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 353,000 |
| 2025-11-06 | 93.000 | 94.000 | 93.000 | 94.000 | 83.495 | 469,900 |
| 2025-11-05 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 436,500 |
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.