Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 115.00 | 116.00 | 114.00 | 115.00 | 96.746 | 726,900 |
| 2024-10-30 | 115.00 | 116.00 | 115.00 | 116.00 | 97.587 | 546,700 |
| 2024-10-29 | 116.00 | 116.00 | 115.00 | 116.00 | 97.587 | 345,300 |
| 2024-10-28 | 116.00 | 116.00 | 115.00 | 115.00 | 96.746 | 1,730,700 |
| 2024-10-25 | 116.00 | 116.00 | 115.00 | 115.00 | 96.746 | 810,300 |
| 2024-10-24 | 116.00 | 116.00 | 115.00 | 116.00 | 97.587 | 976,300 |
| 2024-10-23 | 117.00 | 118.00 | 115.00 | 116.00 | 97.587 | 7,919,800 |
| 2024-10-22 | 118.00 | 119.00 | 116.00 | 116.00 | 97.587 | 5,747,600 |
| 2024-10-21 | 119.00 | 119.00 | 116.00 | 118.00 | 99.270 | 1,645,100 |
| 2024-10-18 | 118.00 | 118.00 | 117.00 | 118.00 | 99.270 | 333,600 |
| 2024-10-17 | 118.00 | 118.00 | 115.00 | 118.00 | 99.270 | 2,037,400 |
| 2024-10-16 | 118.00 | 119.00 | 117.00 | 118.00 | 99.270 | 1,260,200 |
| 2024-10-15 | 118.00 | 119.00 | 118.00 | 118.00 | 99.270 | 488,800 |
| 2024-10-14 | 119.00 | 119.00 | 118.00 | 118.00 | 99.270 | 483,900 |
| 2024-10-11 | 118.00 | 119.00 | 118.00 | 119.00 | 100.11 | 1,029,500 |
| 2024-10-10 | 119.00 | 119.00 | 118.00 | 118.00 | 99.270 | 1,076,900 |
| 2024-10-09 | 120.00 | 120.00 | 118.00 | 119.00 | 100.11 | 2,520,500 |
| 2024-10-08 | 119.00 | 120.00 | 118.00 | 119.00 | 100.11 | 465,900 |
| 2024-10-07 | 119.00 | 120.00 | 118.00 | 119.00 | 100.11 | 792,600 |
| 2024-10-04 | 119.00 | 120.00 | 118.00 | 119.00 | 100.11 | 457,300 |
| 2024-10-03 | 119.00 | 120.00 | 118.00 | 118.00 | 99.270 | 324,800 |
| 2024-10-02 | 120.00 | 120.00 | 119.00 | 119.00 | 100.11 | 971,300 |
| 2024-10-01 | 120.00 | 121.00 | 119.00 | 120.00 | 100.95 | 653,500 |
| 2024-09-30 | 119.00 | 121.00 | 119.00 | 119.00 | 100.11 | 1,675,200 |
| 2024-09-27 | 120.00 | 120.00 | 119.00 | 119.00 | 100.11 | 445,900 |
| 2024-09-26 | 120.00 | 120.00 | 119.00 | 120.00 | 100.95 | 1,472,600 |
| 2024-09-25 | 119.00 | 121.00 | 119.00 | 120.00 | 100.95 | 704,800 |
| 2024-09-24 | 120.00 | 121.00 | 118.00 | 120.00 | 100.95 | 3,149,700 |
| 2024-09-23 | 121.00 | 122.00 | 120.00 | 120.00 | 99.901 | 1,686,700 |
| 2024-09-20 | 121.00 | 124.00 | 119.00 | 122.00 | 101.57 | 5,604,000 |
| 2024-09-19 | 119.00 | 121.00 | 118.00 | 121.00 | 100.73 | 2,153,800 |
| 2024-09-18 | 125.00 | 125.00 | 116.00 | 119.00 | 99.068 | 15,215,400 |
| 2024-09-17 | 125.00 | 126.00 | 122.00 | 123.00 | 102.40 | 4,727,200 |
| 2024-09-13 | 123.00 | 130.00 | 123.00 | 124.00 | 103.23 | 1,833,000 |
| 2024-09-12 | 122.00 | 125.00 | 122.00 | 123.00 | 102.40 | 1,669,300 |
| 2024-09-11 | 121.00 | 122.00 | 120.00 | 122.00 | 101.57 | 961,600 |
| 2024-09-10 | 121.00 | 121.00 | 120.00 | 121.00 | 100.73 | 570,300 |
| 2024-09-09 | 121.00 | 122.00 | 120.00 | 121.00 | 100.73 | 218,200 |
| 2024-09-06 | 122.00 | 122.00 | 120.00 | 121.00 | 100.73 | 615,200 |
| 2024-09-05 | 121.00 | 122.00 | 120.00 | 121.00 | 100.73 | 168,600 |
| 2024-09-04 | 122.00 | 122.00 | 120.00 | 120.00 | 99.901 | 1,172,700 |
| 2024-09-03 | 122.00 | 122.00 | 121.00 | 122.00 | 101.57 | 201,900 |
| 2024-09-02 | 122.00 | 123.00 | 121.00 | 121.00 | 100.73 | 621,000 |
| 2024-08-30 | 122.00 | 122.00 | 120.00 | 122.00 | 101.57 | 753,000 |
| 2024-08-29 | 122.00 | 122.00 | 121.00 | 121.00 | 100.73 | 475,700 |
| 2024-08-28 | 123.00 | 123.00 | 120.00 | 121.00 | 100.73 | 975,000 |
| 2024-08-27 | 121.00 | 123.00 | 121.00 | 122.00 | 101.57 | 157,500 |
| 2024-08-26 | 122.00 | 123.00 | 120.00 | 121.00 | 100.73 | 1,144,400 |
| 2024-08-23 | 122.00 | 123.00 | 121.00 | 121.00 | 100.73 | 255,500 |
| 2024-08-22 | 123.00 | 123.00 | 121.00 | 121.00 | 100.73 | 291,100 |
| 2024-08-21 | 124.00 | 125.00 | 121.00 | 122.00 | 101.57 | 449,300 |
| 2024-08-20 | 123.00 | 124.00 | 121.00 | 124.00 | 103.23 | 450,100 |
| 2024-08-19 | 122.00 | 123.00 | 118.00 | 123.00 | 102.40 | 970,600 |
| 2024-08-16 | 122.00 | 123.00 | 121.00 | 122.00 | 101.57 | 282,600 |
| 2024-08-15 | 123.00 | 123.00 | 121.00 | 122.00 | 101.57 | 269,100 |
| 2024-08-14 | 121.00 | 123.00 | 121.00 | 123.00 | 102.40 | 715,900 |
| 2024-08-13 | 122.00 | 123.00 | 121.00 | 121.00 | 100.73 | 290,400 |
| 2024-08-12 | 123.00 | 123.00 | 120.00 | 121.00 | 100.73 | 1,015,200 |
| 2024-08-09 | 123.00 | 124.00 | 121.00 | 122.00 | 101.57 | 641,800 |
| 2024-08-08 | 124.00 | 124.00 | 122.00 | 123.00 | 102.40 | 75,800 |
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.