Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
04-Aug-2026 93.00 94.00 91.00 93.00 4,607,800 0
03-Aug-2026 92.00 94.00 92.00 93.00 3,004,400 0
31-Jul-2026 91.00 92.00 91.00 92.00 1,425,700 0
30-Jul-2026 90.00 91.00 89.00 90.00 541,100 0
29-Jul-2026 90.00 91.00 89.00 90.00 450,500 0
28-Jul-2026 90.00 91.00 90.00 91.00 182,700 0
27-Jul-2026 90.00 91.00 89.00 90.00 246,100 0
24-Jul-2026 91.00 91.00 90.00 90.00 846,100 0
23-Jul-2026 91.00 92.00 90.00 91.00 870,900 0
22-Jul-2026 91.00 91.00 90.00 91.00 636,900 0
21-Jul-2026 91.00 91.00 90.00 91.00 465,000 0
20-Jul-2026 91.00 93.00 90.00 91.00 3,442,500 0
17-Jul-2026 90.00 91.00 89.00 90.00 482,500 0
16-Jul-2026 90.00 90.00 89.00 90.00 1,004,200 0
15-Jul-2026 90.00 90.00 89.00 90.00 337,400 0
14-Jul-2026 90.00 90.00 88.00 90.00 1,773,400 0
13-Jul-2026 89.00 90.00 87.00 89.00 2,929,300 0
10-Jul-2026 89.00 89.00 87.00 88.00 754,800 0
09-Jul-2026 89.00 89.00 87.00 88.00 386,800 0
08-Jul-2026 88.00 89.00 87.00 89.00 782,600 0
07-Jul-2026 88.00 89.00 87.00 88.00 686,100 0
06-Jul-2026 87.00 88.00 87.00 88.00 597,400 0
03-Jul-2026 87.00 88.00 86.00 88.00 394,300 0
02-Jul-2026 87.00 88.00 86.00 87.00 423,100 0
01-Jul-2026 86.00 87.00 85.00 86.00 595,200 0
30-Jun-2026 87.00 88.00 85.00 86.00 1,375,900 0
29-Jun-2026 87.00 88.00 87.00 88.00 100,300 0
26-Jun-2026 88.00 88.00 86.00 87.00 1,082,100 0
25-Jun-2026 87.00 88.00 87.00 88.00 212,100 0
24-Jun-2026 88.00 89.00 87.00 87.00 943,000 0
23-Jun-2026 88.00 88.00 87.00 88.00 794,100 0
22-Jun-2026 87.00 88.00 87.00 88.00 1,139,900 0
19-Jun-2026 89.00 89.00 87.00 88.00 505,600 0
18-Jun-2026 89.00 89.00 87.00 89.00 938,800 0
17-Jun-2026 89.00 89.00 88.00 89.00 839,200 0
15-Jun-2026 89.00 89.00 88.00 89.00 603,600 0
12-Jun-2026 88.00 89.00 87.00 89.00 1,033,600 0
11-Jun-2026 88.00 89.00 87.00 88.00 683,700 0
10-Jun-2026 88.00 88.00 86.00 88.00 1,229,700 0
09-Jun-2026 86.00 88.00 85.00 88.00 1,641,700 0
08-Jun-2026 87.00 87.00 84.00 86.00 3,515,200 0
05-Jun-2026 88.00 88.00 86.00 87.00 1,122,300 0
04-Jun-2026 89.00 89.00 87.00 88.00 2,280,900 0
03-Jun-2026 89.00 89.00 87.00 88.00 2,214,200 0
02-Jun-2026 88.00 89.00 87.00 89.00 2,033,900 0
29-May-2026 88.00 90.00 88.00 89.00 889,100 0
28-May-2026 89.00 89.00 89.00 89.00 0 0
27-May-2026 89.00 89.00 89.00 89.00 0 0
26-May-2026 90.00 90.00 88.00 89.00 590,200 0
25-May-2026 89.00 90.00 88.00 90.00 680,800 0
22-May-2026 88.00 89.00 87.00 88.00 1,311,900 0
21-May-2026 89.00 89.00 87.00 88.00 2,264,300 0
20-May-2026 89.00 90.00 88.00 89.00 1,416,700 0
19-May-2026 89.00 90.00 88.00 89.00 1,406,100 0
18-May-2026 91.00 91.00 88.00 89.00 3,453,100 0
15-May-2026 91.00 91.00 91.00 91.00 0 0
14-May-2026 91.00 91.00 91.00 91.00 0 0
13-May-2026 90.00 91.00 89.00 91.00 1,427,700 0
12-May-2026 91.00 91.00 89.00 90.00 2,282,200 0
11-May-2026 90.00 91.00 90.00 91.00 1,021,400 0
08-May-2026 91.00 91.00 90.00 90.00 6,244,300 0
07-May-2026 94.00 95.00 93.00 93.00 5,787,000 0
06-May-2026 94.00 95.00 93.00 94.00 5,170,900 0
05-May-2026 93.00 95.00 93.00 93.00 4,642,700 0
04-May-2026 93.00 94.00 92.00 93.00 2,602,700 0
30-Apr-2026 94.00 94.00 92.00 93.00 4,562,800 0
29-Apr-2026 93.00 94.00 92.00 94.00 5,626,100 0
28-Apr-2026 93.00 93.00 92.00 92.00 3,681,500 0
27-Apr-2026 91.00 92.00 90.00 92.00 1,674,000 0
24-Apr-2026 92.00 93.00 90.00 91.00 2,805,500 0
23-Apr-2026 93.00 93.00 91.00 92.00 2,581,400 0
22-Apr-2026 92.00 94.00 91.00 93.00 2,455,000 0
21-Apr-2026 93.00 93.00 90.00 92.00 4,069,600 0
20-Apr-2026 93.00 93.00 91.00 92.00 1,490,000 0
17-Apr-2026 94.00 94.00 92.00 92.00 3,273,500 0
16-Apr-2026 93.00 95.00 92.00 94.00 9,601,000 0
15-Apr-2026 91.00 93.00 90.00 92.00 2,490,300 0
14-Apr-2026 91.00 91.00 90.00 91.00 3,593,400 0
13-Apr-2026 91.00 91.00 89.00 90.00 1,933,700 0
10-Apr-2026 90.00 91.00 89.00 91.00 1,555,600 0
09-Apr-2026 90.00 91.00 89.00 90.00 473,700 0
08-Apr-2026 91.00 91.00 89.00 91.00 667,600 0
07-Apr-2026 91.00 91.00 89.00 91.00 494,700 0
06-Apr-2026 90.00 91.00 90.00 91.00 1,072,200 0
02-Apr-2026 91.00 91.00 89.00 91.00 1,129,900 0
01-Apr-2026 91.00 91.00 90.00 91.00 296,000 0
31-Mar-2026 91.00 91.00 89.00 91.00 1,571,200 0
30-Mar-2026 91.00 91.00 90.00 91.00 647,900 0
27-Mar-2026 90.00 91.00 90.00 91.00 1,044,900 0
26-Mar-2026 91.00 94.00 89.00 91.00 3,356,400 0
25-Mar-2026 89.00 91.00 89.00 91.00 1,620,700 0
17-Mar-2026 91.00 91.00 89.00 91.00 747,100 0
16-Mar-2026 90.00 91.00 89.00 90.00 1,590,800 0
13-Mar-2026 90.00 91.00 90.00 90.00 1,367,700 0
12-Mar-2026 90.00 91.00 90.00 90.00 848,400 0
11-Mar-2026 91.00 91.00 90.00 90.00 1,687,300 0
10-Mar-2026 91.00 92.00 90.00 90.00 1,406,700 0
09-Mar-2026 91.00 92.00 90.00 90.00 3,011,800 0
06-Mar-2026 92.00 93.00 90.00 92.00 2,114,200 0
05-Mar-2026 91.00 93.00 91.00 92.00 1,765,500 0