Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 436,500 |
| 2025-11-04 | 92.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,300,100 |
| 2025-11-03 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 655,800 |
| 2025-10-31 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 902,500 |
| 2025-10-30 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,014,400 |
| 2025-10-29 | 93.000 | 93.000 | 92.000 | 92.000 | 81.719 | 1,187,800 |
| 2025-10-28 | 92.000 | 93.000 | 92.000 | 93.000 | 82.607 | 1,316,600 |
| 2025-10-27 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,040,100 |
| 2025-10-24 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 517,500 |
| 2025-10-23 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,511,300 |
| 2025-10-22 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 3,374,900 |
| 2025-10-21 | 92.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,683,200 |
| 2025-10-20 | 93.000 | 93.000 | 92.000 | 92.000 | 81.719 | 328,900 |
| 2025-10-17 | 93.000 | 93.000 | 92.000 | 92.000 | 81.719 | 879,900 |
| 2025-10-16 | 93.000 | 93.000 | 92.000 | 93.000 | 82.607 | 1,052,400 |
| 2025-10-15 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,584,400 |
| 2025-10-14 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,002,000 |
| 2025-10-13 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,980,500 |
| 2025-10-10 | 93.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,143,000 |
| 2025-10-09 | 94.000 | 94.000 | 92.000 | 93.000 | 82.607 | 1,085,600 |
| 2025-10-08 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,775,000 |
| 2025-10-07 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,326,500 |
| 2025-10-06 | 94.000 | 94.000 | 92.000 | 94.000 | 83.495 | 1,640,200 |
| 2025-10-03 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 901,300 |
| 2025-10-02 | 93.000 | 94.000 | 93.000 | 93.000 | 82.607 | 1,572,800 |
| 2025-10-01 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 1,525,400 |
| 2025-09-30 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 2,132,100 |
| 2025-09-29 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 1,320,200 |
| 2025-09-26 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 1,638,600 |
| 2025-09-25 | 94.000 | 95.000 | 93.000 | 94.000 | 83.495 | 2,651,400 |
| 2025-09-24 | 94.000 | 95.000 | 93.000 | 94.000 | 83.495 | 2,731,400 |
| 2025-09-23 | 94.000 | 95.000 | 92.000 | 94.000 | 83.495 | 5,191,900 |
| 2025-09-22 | 93.000 | 94.000 | 93.000 | 94.000 | 83.495 | 528,500 |
| 2025-09-19 | 93.000 | 94.000 | 93.000 | 93.000 | 82.607 | 1,528,800 |
| 2025-09-18 | 94.000 | 94.000 | 93.000 | 93.000 | 82.607 | 1,960,800 |
| 2025-09-17 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 1,264,700 |
| 2025-09-16 | 94.000 | 94.000 | 93.000 | 94.000 | 83.495 | 3,257,200 |
| 2025-09-15 | 94.000 | 95.000 | 93.000 | 94.000 | 83.495 | 2,475,600 |
| 2025-09-12 | 94.000 | 95.000 | 92.000 | 94.000 | 83.495 | 4,493,800 |
| 2025-09-11 | 94.000 | 95.000 | 93.000 | 94.000 | 83.495 | 2,309,300 |
| 2025-09-10 | 94.000 | 99.000 | 93.000 | 94.000 | 83.495 | 19,099,300 |
| 2025-09-09 | 94.000 | 95.000 | 93.000 | 94.000 | 83.495 | 1,461,100 |
| 2025-09-08 | 96.000 | 96.000 | 93.000 | 94.000 | 83.495 | 5,938,600 |
| 2025-09-05 | 95.000 | 95.000 | 95.000 | 95.000 | 84.384 | 0 |
| 2025-09-04 | 96.000 | 96.000 | 94.000 | 95.000 | 84.384 | 7,009,200 |
| 2025-09-03 | 95.000 | 96.000 | 94.000 | 96.000 | 85.272 | 11,057,500 |
| 2025-09-02 | 94.000 | 95.000 | 94.000 | 95.000 | 84.384 | 1,300,300 |
| 2025-09-01 | 93.000 | 94.000 | 92.000 | 94.000 | 83.495 | 2,477,000 |
| 2025-08-29 | 95.000 | 96.000 | 93.000 | 95.000 | 84.384 | 3,862,000 |
| 2025-08-28 | 96.000 | 97.000 | 94.000 | 95.000 | 84.384 | 15,377,100 |
| 2025-08-27 | 96.000 | 97.000 | 95.000 | 96.000 | 85.272 | 2,684,800 |
| 2025-08-26 | 96.000 | 97.000 | 95.000 | 95.000 | 84.384 | 1,553,100 |
| 2025-08-25 | 97.000 | 98.000 | 95.000 | 95.000 | 84.384 | 4,746,400 |
| 2025-08-22 | 95.000 | 100.00 | 95.000 | 96.000 | 85.272 | 8,511,900 |
| 2025-08-21 | 95.000 | 104.00 | 94.000 | 97.000 | 86.160 | 26,608,900 |
| 2025-08-20 | 95.000 | 95.000 | 94.000 | 95.000 | 84.384 | 996,700 |
| 2025-08-19 | 94.000 | 95.000 | 93.000 | 95.000 | 84.384 | 1,248,900 |
| 2025-08-18 | 94.000 | 94.000 | 94.000 | 94.000 | 83.495 | 0 |
| 2025-08-15 | 95.000 | 96.000 | 94.000 | 94.000 | 83.495 | 4,774,400 |
| 2025-08-14 | 95.000 | 96.000 | 94.000 | 95.000 | 84.384 | 1,855,700 |
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.