Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 111.00 | 111.00 | 109.00 | 111.00 | 96.312 | 275,400 |
| 2025-02-03 | 112.00 | 113.00 | 110.00 | 111.00 | 96.312 | 1,578,700 |
| 2025-01-31 | 111.00 | 115.00 | 110.00 | 112.00 | 97.180 | 1,418,000 |
| 2025-01-30 | 111.00 | 112.00 | 110.00 | 111.00 | 96.312 | 394,300 |
| 2025-01-24 | 112.00 | 112.00 | 111.00 | 112.00 | 97.180 | 211,400 |
| 2025-01-23 | 112.00 | 112.00 | 111.00 | 112.00 | 97.180 | 485,600 |
| 2025-01-22 | 113.00 | 113.00 | 110.00 | 111.00 | 96.312 | 727,000 |
| 2025-01-21 | 112.00 | 113.00 | 111.00 | 113.00 | 98.048 | 142,800 |
| 2025-01-20 | 111.00 | 113.00 | 110.00 | 112.00 | 97.180 | 876,700 |
| 2025-01-17 | 112.00 | 112.00 | 110.00 | 111.00 | 96.312 | 182,300 |
| 2025-01-16 | 111.00 | 112.00 | 111.00 | 111.00 | 96.312 | 324,100 |
| 2025-01-15 | 110.00 | 111.00 | 110.00 | 111.00 | 96.312 | 853,000 |
| 2025-01-14 | 111.00 | 113.00 | 110.00 | 111.00 | 96.312 | 381,900 |
| 2025-01-13 | 111.00 | 114.00 | 110.00 | 111.00 | 96.312 | 492,100 |
| 2025-01-10 | 110.00 | 119.00 | 109.00 | 111.00 | 96.312 | 1,416,400 |
| 2025-01-09 | 110.00 | 111.00 | 110.00 | 110.00 | 95.445 | 205,500 |
| 2025-01-08 | 110.00 | 111.00 | 109.00 | 111.00 | 96.312 | 252,900 |
| 2025-01-07 | 110.00 | 111.00 | 109.00 | 110.00 | 95.445 | 137,400 |
| 2025-01-06 | 109.00 | 115.00 | 109.00 | 111.00 | 96.312 | 1,083,500 |
| 2025-01-03 | 109.00 | 111.00 | 109.00 | 109.00 | 94.577 | 439,300 |
| 2025-01-02 | 111.00 | 111.00 | 108.00 | 109.00 | 94.577 | 685,500 |
| 2024-12-30 | 111.00 | 112.00 | 109.00 | 110.00 | 95.445 | 434,100 |
| 2024-12-27 | 110.00 | 112.00 | 109.00 | 111.00 | 96.312 | 321,800 |
| 2024-12-24 | 108.00 | 125.00 | 106.00 | 110.00 | 95.445 | 3,466,100 |
| 2024-12-23 | 108.00 | 109.00 | 107.00 | 108.00 | 93.709 | 421,700 |
| 2024-12-20 | 107.00 | 109.00 | 107.00 | 107.00 | 92.841 | 259,600 |
| 2024-12-19 | 110.00 | 111.00 | 107.00 | 107.00 | 92.841 | 317,900 |
| 2024-12-18 | 111.00 | 113.00 | 108.00 | 110.00 | 95.445 | 849,600 |
| 2024-12-17 | 111.00 | 112.00 | 107.00 | 111.00 | 96.312 | 744,700 |
| 2024-12-16 | 112.00 | 112.00 | 110.00 | 111.00 | 96.312 | 744,700 |
| 2024-12-13 | 112.00 | 113.00 | 110.00 | 111.00 | 96.312 | 1,085,500 |
| 2024-12-12 | 113.00 | 115.00 | 113.00 | 115.00 | 96.746 | 1,901,000 |
| 2024-12-11 | 114.00 | 115.00 | 112.00 | 113.00 | 95.063 | 1,296,900 |
| 2024-12-10 | 115.00 | 115.00 | 112.00 | 114.00 | 95.905 | 751,300 |
| 2024-12-09 | 115.00 | 117.00 | 113.00 | 114.00 | 95.905 | 1,273,600 |
| 2024-12-06 | 112.00 | 114.00 | 112.00 | 113.00 | 95.063 | 1,426,900 |
| 2024-12-05 | 111.00 | 113.00 | 110.00 | 112.00 | 94.222 | 931,900 |
| 2024-12-04 | 105.00 | 112.00 | 105.00 | 110.00 | 92.540 | 2,506,100 |
| 2024-12-03 | 105.00 | 106.00 | 104.00 | 106.00 | 89.175 | 933,300 |
| 2024-12-02 | 104.00 | 107.00 | 104.00 | 105.00 | 88.333 | 688,000 |
| 2024-11-29 | 107.00 | 107.00 | 104.00 | 104.00 | 87.492 | 1,462,200 |
| 2024-11-28 | 107.00 | 108.00 | 106.00 | 107.00 | 90.016 | 356,900 |
| 2024-11-26 | 108.00 | 108.00 | 106.00 | 107.00 | 90.016 | 889,100 |
| 2024-11-25 | 108.00 | 108.00 | 107.00 | 108.00 | 90.857 | 359,800 |
| 2024-11-22 | 107.00 | 108.00 | 106.00 | 108.00 | 90.857 | 455,800 |
| 2024-11-21 | 109.00 | 110.00 | 106.00 | 107.00 | 90.016 | 1,340,900 |
| 2024-11-20 | 108.00 | 110.00 | 108.00 | 109.00 | 91.698 | 484,100 |
| 2024-11-19 | 108.00 | 109.00 | 104.00 | 108.00 | 90.857 | 2,935,800 |
| 2024-11-18 | 109.00 | 111.00 | 108.00 | 110.00 | 92.540 | 712,700 |
| 2024-11-15 | 120.00 | 120.00 | 109.00 | 109.00 | 91.698 | 6,503,900 |
| 2024-11-14 | 112.00 | 129.00 | 112.00 | 120.00 | 100.95 | 16,949,400 |
| 2024-11-13 | 107.00 | 117.00 | 107.00 | 112.00 | 94.222 | 2,671,100 |
| 2024-11-12 | 107.00 | 108.00 | 106.00 | 107.00 | 90.016 | 565,700 |
| 2024-11-11 | 109.00 | 109.00 | 105.00 | 107.00 | 90.016 | 1,743,400 |
| 2024-11-08 | 111.00 | 111.00 | 108.00 | 109.00 | 91.698 | 1,954,400 |
| 2024-11-07 | 112.00 | 112.00 | 109.00 | 111.00 | 93.381 | 1,295,900 |
| 2024-11-06 | 112.00 | 113.00 | 110.00 | 112.00 | 94.222 | 1,144,800 |
| 2024-11-05 | 114.00 | 114.00 | 112.00 | 112.00 | 94.222 | 1,112,600 |
| 2024-11-04 | 115.00 | 115.00 | 112.00 | 114.00 | 95.905 | 1,677,400 |
| 2024-11-01 | 115.00 | 115.00 | 114.00 | 115.00 | 96.746 | 385,400 |
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.