Eastparc Hotel Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	100.00	102.00	100.00	101.00	87.635	317,900
2025-05-09	101.00	102.00	100.00	100.00	86.768	7,051,800
2025-05-08	101.00	101.00	100.00	100.00	86.768	151,600
2025-05-07	100.00	107.00	99.000	100.00	86.768	755,200
2025-05-06	100.00	100.00	99.000	100.00	86.768	193,100
2025-05-05	100.00	100.00	99.000	100.00	86.768	155,000
2025-05-02	100.00	100.00	99.000	100.00	86.768	290,900
2025-04-30	100.00	100.00	99.000	100.00	86.768	417,100
2025-04-29	100.00	100.00	99.000	99.000	85.900	222,800
2025-04-28	100.00	100.00	99.000	100.00	86.768	505,600
2025-04-25	99.000	100.00	99.000	100.00	86.768	516,900
2025-04-24	99.000	101.00	98.000	99.000	85.900	590,200
2025-04-23	99.000	100.00	98.000	98.000	85.032	489,500
2025-04-22	98.000	105.00	96.000	98.000	85.032	3,698,200
2025-04-21	98.000	98.000	96.000	98.000	85.032	164,200
2025-04-17	98.000	99.000	96.000	98.000	85.032	337,700
2025-04-16	98.000	99.000	96.000	97.000	84.165	411,600
2025-04-15	98.000	99.000	96.000	97.000	84.165	464,300
2025-04-14	97.000	99.000	96.000	98.000	85.032	598,800
2025-04-11	96.000	97.000	95.000	97.000	84.165	406,100
2025-04-10	97.000	102.00	96.000	96.000	83.297	848,500
2025-04-09	94.000	97.000	88.000	97.000	84.165	1,221,000
2025-04-08	100.00	100.00	94.000	95.000	82.429	1,095,300
2025-03-27	101.00	101.00	100.00	101.00	87.635	141,200
2025-03-26	100.00	102.00	98.000	101.00	87.635	486,100
2025-03-25	97.000	100.00	97.000	100.00	86.768	601,900
2025-03-24	99.000	99.000	96.000	97.000	84.165	687,700
2025-03-21	101.00	101.00	96.000	99.000	85.900	703,500
2025-03-20	101.00	101.00	100.00	100.00	86.768	515,700
2025-03-19	101.00	101.00	100.00	101.00	87.635	457,800
2025-03-18	101.00	102.00	100.00	101.00	87.635	248,000
2025-03-17	100.00	101.00	99.000	101.00	87.635	296,000
2025-03-14	100.00	101.00	99.000	100.00	86.768	187,700
2025-03-13	101.00	102.00	99.000	100.00	86.768	321,000
2025-03-12	100.00	101.00	99.000	100.00	86.768	261,100
2025-03-11	102.00	102.00	99.000	100.00	86.768	417,200
2025-03-10	102.00	102.00	100.00	102.00	88.503	277,000
2025-03-07	102.00	102.00	100.00	102.00	88.503	423,500
2025-03-06	102.00	103.00	101.00	102.00	88.503	133,600
2025-03-05	102.00	103.00	101.00	102.00	88.503	247,100
2025-03-04	100.00	102.00	99.000	102.00	88.503	540,300
2025-03-03	99.000	101.00	98.000	99.000	85.900	191,200
2025-02-28	102.00	102.00	96.000	98.000	85.032	1,264,200
2025-02-27	104.00	104.00	100.00	102.00	88.503	1,025,500
2025-02-26	103.00	105.00	103.00	104.00	90.238	435,700
2025-02-25	103.00	105.00	103.00	104.00	90.238	480,000
2025-02-24	104.00	105.00	103.00	104.00	90.238	429,200
2025-02-21	104.00	104.00	103.00	104.00	90.238	399,600
2025-02-20	107.00	107.00	100.00	104.00	90.238	3,249,600
2025-02-19	107.00	108.00	106.00	107.00	92.841	362,500
2025-02-18	108.00	108.00	107.00	107.00	92.841	340,300
2025-02-17	106.00	108.00	105.00	107.00	92.841	385,400
2025-02-14	110.00	110.00	100.00	106.00	91.974	3,521,500
2025-02-13	110.00	110.00	108.00	110.00	95.445	153,200
2025-02-12	111.00	111.00	109.00	109.00	94.577	762,500
2025-02-11	108.00	113.00	107.00	111.00	96.312	2,749,100
2025-02-10	110.00	110.00	108.00	109.00	94.577	481,800
2025-02-07	110.00	110.00	108.00	110.00	95.445	150,700
2025-02-06	111.00	112.00	109.00	109.00	94.577	899,700
2025-02-05	111.00	112.00	110.00	111.00	96.312	255,700

← NewerPage 7 of 21 · 1,218 trading daysOlder →

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.