Eastparc Hotel Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-07 | 123.00 | 124.00 | 121.00 | 123.00 | 102.40 | 252,600 |
| 2024-08-06 | 122.00 | 123.00 | 121.00 | 122.00 | 101.57 | 603,300 |
| 2024-08-05 | 126.00 | 126.00 | 121.00 | 122.00 | 101.57 | 426,400 |
| 2024-08-02 | 125.00 | 126.00 | 123.00 | 126.00 | 104.90 | 123,700 |
| 2024-08-01 | 126.00 | 126.00 | 123.00 | 124.00 | 103.23 | 621,800 |
| 2024-07-31 | 125.00 | 126.00 | 124.00 | 126.00 | 104.90 | 155,300 |
| 2024-07-30 | 126.00 | 126.00 | 121.00 | 124.00 | 103.23 | 891,200 |
| 2024-07-29 | 125.00 | 126.00 | 124.00 | 125.00 | 104.06 | 211,900 |
| 2024-07-26 | 125.00 | 127.00 | 124.00 | 124.00 | 103.23 | 111,700 |
| 2024-07-25 | 126.00 | 126.00 | 124.00 | 124.00 | 103.23 | 263,300 |
| 2024-07-24 | 126.00 | 127.00 | 125.00 | 126.00 | 104.90 | 268,400 |
| 2024-07-23 | 127.00 | 127.00 | 125.00 | 126.00 | 104.90 | 71,500 |
| 2024-07-22 | 126.00 | 128.00 | 125.00 | 127.00 | 105.73 | 345,800 |
| 2024-07-19 | 126.00 | 127.00 | 125.00 | 126.00 | 104.90 | 104,300 |
| 2024-07-18 | 125.00 | 127.00 | 125.00 | 125.00 | 104.06 | 140,600 |
| 2024-07-17 | 125.00 | 126.00 | 125.00 | 125.00 | 104.06 | 31,800 |
| 2024-07-16 | 125.00 | 126.00 | 124.00 | 125.00 | 104.06 | 172,100 |
| 2024-07-15 | 127.00 | 127.00 | 125.00 | 126.00 | 104.90 | 321,500 |
| 2024-07-12 | 125.00 | 126.00 | 124.00 | 126.00 | 104.90 | 158,000 |
| 2024-07-11 | 126.00 | 126.00 | 125.00 | 125.00 | 104.06 | 272,200 |
| 2024-07-10 | 126.00 | 127.00 | 125.00 | 126.00 | 104.90 | 553,700 |
| 2024-07-09 | 126.00 | 126.00 | 124.00 | 126.00 | 104.90 | 134,000 |
| 2024-07-08 | 126.00 | 127.00 | 124.00 | 125.00 | 104.06 | 103,800 |
| 2024-07-05 | 124.00 | 127.00 | 124.00 | 125.00 | 104.06 | 287,600 |
| 2024-07-04 | 123.00 | 127.00 | 123.00 | 124.00 | 103.23 | 309,300 |
| 2024-07-03 | 124.00 | 125.00 | 123.00 | 123.00 | 102.40 | 293,500 |
| 2024-07-02 | 127.00 | 128.00 | 124.00 | 125.00 | 104.06 | 279,500 |
| 2024-07-01 | 123.00 | 129.00 | 123.00 | 125.00 | 104.06 | 488,200 |
| 2024-06-28 | 124.00 | 125.00 | 123.00 | 124.00 | 103.23 | 308,600 |
| 2024-06-27 | 122.00 | 124.00 | 122.00 | 124.00 | 103.23 | 57,600 |
| 2024-06-26 | 124.00 | 124.00 | 122.00 | 123.00 | 102.40 | 248,400 |
| 2024-06-25 | 123.00 | 124.00 | 122.00 | 122.00 | 101.57 | 58,600 |
| 2024-06-24 | 124.00 | 125.00 | 122.00 | 123.00 | 102.40 | 325,100 |
| 2024-06-21 | 119.00 | 125.00 | 118.00 | 123.00 | 102.40 | 272,300 |
| 2024-06-20 | 119.00 | 119.00 | 116.00 | 118.00 | 98.236 | 413,900 |
| 2024-06-19 | 122.00 | 123.00 | 116.00 | 119.00 | 99.068 | 882,200 |
| 2024-06-14 | 123.00 | 125.00 | 121.00 | 122.00 | 101.57 | 238,100 |
| 2024-06-13 | 125.00 | 125.00 | 122.00 | 122.00 | 101.57 | 309,100 |
| 2024-06-12 | 126.00 | 126.00 | 121.00 | 124.00 | 103.23 | 510,200 |
| 2024-06-11 | 125.00 | 127.00 | 125.00 | 126.00 | 104.90 | 91,500 |
| 2024-06-10 | 128.00 | 128.00 | 125.00 | 125.00 | 104.06 | 444,800 |
| 2024-06-07 | 127.00 | 128.00 | 126.00 | 128.00 | 106.56 | 81,100 |
| 2024-06-06 | 127.00 | 128.00 | 126.00 | 127.00 | 105.73 | 226,900 |
| 2024-06-05 | 128.00 | 129.00 | 125.00 | 127.00 | 105.73 | 348,800 |
| 2024-06-04 | 128.00 | 129.00 | 127.00 | 128.00 | 105.31 | 657,300 |
| 2024-06-03 | 127.00 | 128.00 | 126.00 | 127.00 | 104.49 | 770,800 |
| 2024-05-31 | 127.00 | 127.00 | 126.00 | 126.00 | 103.67 | 272,300 |
| 2024-05-30 | 125.00 | 127.00 | 124.00 | 127.00 | 104.49 | 411,700 |
| 2024-05-29 | 127.00 | 127.00 | 125.00 | 125.00 | 102.84 | 402,100 |
| 2024-05-28 | 126.00 | 127.00 | 125.00 | 126.00 | 103.67 | 246,300 |
| 2024-05-27 | 126.00 | 127.00 | 125.00 | 126.00 | 103.67 | 517,500 |
| 2024-05-22 | 125.00 | 126.00 | 124.00 | 126.00 | 103.67 | 495,700 |
| 2024-05-21 | 126.00 | 127.00 | 125.00 | 125.00 | 102.84 | 243,300 |
| 2024-05-20 | 126.00 | 127.00 | 125.00 | 126.00 | 103.67 | 638,700 |
| 2024-05-17 | 126.00 | 127.00 | 124.00 | 126.00 | 103.67 | 129,300 |
| 2024-05-16 | 125.00 | 127.00 | 124.00 | 126.00 | 103.67 | 332,300 |
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.