Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 95.000 | 95.000 | 94.000 | 95.000 | 84.384 | 1,891,700 |
| 2025-08-12 | 95.000 | 95.000 | 94.000 | 94.000 | 83.495 | 1,297,500 |
| 2025-08-11 | 95.000 | 96.000 | 93.000 | 95.000 | 84.384 | 3,327,100 |
| 2025-08-08 | 96.000 | 96.000 | 94.000 | 95.000 | 84.384 | 1,703,900 |
| 2025-08-07 | 95.000 | 100.00 | 94.000 | 96.000 | 85.272 | 17,257,200 |
| 2025-08-06 | 95.000 | 95.000 | 93.000 | 94.000 | 83.495 | 4,347,600 |
| 2025-08-05 | 95.000 | 95.000 | 93.000 | 95.000 | 84.384 | 3,086,600 |
| 2025-08-04 | 95.000 | 95.000 | 94.000 | 95.000 | 84.384 | 1,664,500 |
| 2025-08-01 | 94.000 | 101.00 | 93.000 | 94.000 | 83.495 | 19,653,000 |
| 2025-07-31 | 94.000 | 96.000 | 94.000 | 94.000 | 83.495 | 1,988,600 |
| 2025-07-30 | 96.000 | 96.000 | 93.000 | 94.000 | 83.495 | 4,592,800 |
| 2025-07-29 | 95.000 | 96.000 | 94.000 | 95.000 | 84.384 | 1,776,800 |
| 2025-07-28 | 96.000 | 96.000 | 94.000 | 96.000 | 85.272 | 3,580,300 |
| 2025-07-25 | 94.000 | 100.00 | 94.000 | 96.000 | 85.272 | 8,102,300 |
| 2025-07-24 | 97.000 | 98.000 | 94.000 | 95.000 | 82.429 | 15,920,700 |
| 2025-07-23 | 98.000 | 101.00 | 95.000 | 96.000 | 83.297 | 22,232,600 |
| 2025-07-22 | 100.00 | 101.00 | 97.000 | 97.000 | 84.165 | 7,496,100 |
| 2025-07-21 | 101.00 | 102.00 | 99.000 | 100.00 | 86.768 | 5,424,200 |
| 2025-07-18 | 102.00 | 103.00 | 99.000 | 100.00 | 86.768 | 5,403,900 |
| 2025-07-17 | 106.00 | 108.00 | 100.00 | 102.00 | 88.503 | 17,228,400 |
| 2025-07-16 | 97.000 | 112.00 | 97.000 | 106.00 | 91.974 | 13,487,600 |
| 2025-07-15 | 97.000 | 99.000 | 96.000 | 97.000 | 84.165 | 1,615,700 |
| 2025-07-14 | 96.000 | 97.000 | 95.000 | 97.000 | 84.165 | 765,200 |
| 2025-07-11 | 97.000 | 97.000 | 96.000 | 96.000 | 83.297 | 116,800 |
| 2025-07-10 | 98.000 | 98.000 | 96.000 | 97.000 | 84.165 | 2,471,200 |
| 2025-07-09 | 98.000 | 98.000 | 96.000 | 98.000 | 85.032 | 282,300 |
| 2025-07-08 | 98.000 | 98.000 | 96.000 | 97.000 | 84.165 | 145,000 |
| 2025-07-07 | 96.000 | 98.000 | 96.000 | 98.000 | 85.032 | 691,600 |
| 2025-07-04 | 97.000 | 98.000 | 96.000 | 96.000 | 83.297 | 259,300 |
| 2025-07-03 | 96.000 | 97.000 | 96.000 | 96.000 | 83.297 | 109,400 |
| 2025-07-02 | 96.000 | 97.000 | 96.000 | 96.000 | 83.297 | 277,200 |
| 2025-07-01 | 96.000 | 97.000 | 94.000 | 96.000 | 83.297 | 1,383,100 |
| 2025-06-30 | 96.000 | 96.000 | 95.000 | 95.000 | 82.429 | 388,800 |
| 2025-06-26 | 95.000 | 97.000 | 95.000 | 96.000 | 83.297 | 112,700 |
| 2025-06-25 | 96.000 | 97.000 | 94.000 | 95.000 | 82.429 | 824,100 |
| 2025-06-24 | 96.000 | 97.000 | 95.000 | 96.000 | 83.297 | 233,500 |
| 2025-06-23 | 97.000 | 97.000 | 94.000 | 96.000 | 83.297 | 884,900 |
| 2025-06-20 | 97.000 | 97.000 | 95.000 | 97.000 | 84.165 | 467,400 |
| 2025-06-19 | 96.000 | 97.000 | 95.000 | 97.000 | 84.165 | 570,400 |
| 2025-06-18 | 97.000 | 98.000 | 96.000 | 96.000 | 83.297 | 1,026,700 |
| 2025-06-17 | 98.000 | 98.000 | 96.000 | 97.000 | 84.165 | 1,003,700 |
| 2025-06-16 | 96.000 | 98.000 | 96.000 | 97.000 | 84.165 | 1,039,800 |
| 2025-06-13 | 99.000 | 99.000 | 95.000 | 96.000 | 83.297 | 2,600,800 |
| 2025-06-12 | 98.000 | 100.00 | 98.000 | 98.000 | 85.032 | 533,000 |
| 2025-06-11 | 100.00 | 100.00 | 96.000 | 98.000 | 85.032 | 2,615,100 |
| 2025-06-10 | 99.000 | 100.00 | 98.000 | 100.00 | 86.768 | 1,082,900 |
| 2025-06-05 | 98.000 | 100.00 | 98.000 | 99.000 | 85.900 | 298,100 |
| 2025-06-04 | 98.000 | 100.00 | 97.000 | 98.000 | 85.032 | 870,600 |
| 2025-06-03 | 100.00 | 100.00 | 97.000 | 98.000 | 85.032 | 1,911,700 |
| 2025-06-02 | 101.00 | 101.00 | 99.000 | 100.00 | 86.768 | 176,000 |
| 2025-05-28 | 100.00 | 101.00 | 100.00 | 101.00 | 87.635 | 269,300 |
| 2025-05-27 | 101.00 | 101.00 | 100.00 | 100.00 | 86.768 | 435,700 |
| 2025-05-26 | 101.00 | 101.00 | 100.00 | 101.00 | 87.635 | 193,600 |
| 2025-05-23 | 101.00 | 102.00 | 100.00 | 101.00 | 87.635 | 462,900 |
| 2025-05-22 | 101.00 | 102.00 | 101.00 | 102.00 | 88.503 | 163,500 |
| 2025-05-21 | 101.00 | 103.00 | 101.00 | 102.00 | 88.503 | 285,300 |
| 2025-05-20 | 102.00 | 103.00 | 101.00 | 101.00 | 87.635 | 820,900 |
| 2025-05-19 | 100.00 | 103.00 | 99.000 | 102.00 | 88.503 | 8,763,700 |
| 2025-05-16 | 101.00 | 101.00 | 99.000 | 100.00 | 86.768 | 1,374,900 |
| 2025-05-15 | 101.00 | 101.00 | 100.00 | 101.00 | 87.635 | 7,466,400 |
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.