Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
29-Dec-2022 97.00 97.00 93.00 96.00 5,843,000 0
28-Dec-2022 98.00 100.00 97.00 97.00 3,316,300 0
27-Dec-2022 100.00 101.00 98.00 98.00 4,919,500 0
26-Dec-2022 100.00 101.00 98.00 100.00 6,075,800 0
23-Dec-2022 98.00 102.00 98.00 100.00 10,456,900 0
22-Dec-2022 100.00 103.00 98.00 99.00 9,041,700 0
21-Dec-2022 96.00 101.00 96.00 101.00 31,725,800 0
20-Dec-2022 93.00 97.00 93.00 96.00 3,536,300 0
19-Dec-2022 95.00 95.00 93.00 93.00 1,953,900 0
16-Dec-2022 93.00 95.00 92.00 95.00 2,320,100 0
15-Dec-2022 94.00 94.00 92.00 93.00 1,788,000 0
14-Dec-2022 94.00 95.00 92.00 94.00 2,947,700 0
13-Dec-2022 95.00 95.00 93.00 94.00 1,389,600 0
12-Dec-2022 96.00 96.00 93.00 95.00 4,063,200 0
09-Dec-2022 93.00 96.00 92.00 95.00 6,002,700 0
08-Dec-2022 92.00 93.00 91.00 93.00 4,979,600 0
07-Dec-2022 91.00 93.00 90.00 91.00 2,830,100 0
06-Dec-2022 91.00 92.00 90.00 91.00 2,146,500 0
05-Dec-2022 92.00 93.00 90.00 91.00 4,753,600 0
02-Dec-2022 93.00 93.00 91.00 91.00 7,577,000 0
01-Dec-2022 95.00 96.00 91.00 93.00 10,906,600 0
30-Nov-2022 94.00 96.00 93.00 95.00 4,680,400 0
29-Nov-2022 95.00 96.00 94.00 94.00 3,281,700 0
28-Nov-2022 96.00 99.00 94.00 94.00 10,003,600 0
25-Nov-2022 97.00 98.00 95.00 96.00 2,968,100 0
24-Nov-2022 95.00 101.00 95.00 97.00 14,218,600 0
23-Nov-2022 95.00 97.00 95.00 95.00 2,863,100 0
22-Nov-2022 97.00 97.00 95.00 96.00 5,587,400 0
21-Nov-2022 93.00 98.00 93.00 96.00 11,576,000 0
18-Nov-2022 94.00 94.00 92.00 92.00 1,474,900 0
17-Nov-2022 93.00 94.00 92.00 93.00 922,000 0
16-Nov-2022 92.00 94.00 91.00 93.00 1,856,500 0
15-Nov-2022 92.00 94.00 91.00 92.00 2,535,100 0
14-Nov-2022 87.00 95.00 87.00 93.00 3,101,700 0
11-Nov-2022 92.00 93.00 90.00 92.00 5,007,400 0
10-Nov-2022 93.00 96.00 90.00 92.00 12,611,800 0
09-Nov-2022 98.00 98.00 94.00 95.00 7,684,700 0
08-Nov-2022 100.00 100.00 96.00 97.00 4,931,600 0
07-Nov-2022 99.00 102.00 99.00 100.00 2,692,900 0
04-Nov-2022 102.00 105.00 99.00 99.00 2,103,400 0
03-Nov-2022 103.00 103.00 100.00 101.00 5,641,200 0
02-Nov-2022 100.00 103.00 99.00 103.00 8,172,100 0
01-Nov-2022 93.00 102.00 93.00 99.00 5,104,400 0
31-Oct-2022 95.00 100.00 95.00 100.00 3,056,100 0
28-Oct-2022 102.00 104.00 95.00 98.00 15,420,600 0
27-Oct-2022 101.00 104.00 101.00 102.00 7,289,700 0
26-Oct-2022 98.00 102.00 98.00 101.00 13,105,000 0
25-Oct-2022 107.00 107.00 100.00 100.00 38,335,500 0
24-Oct-2022 115.00 123.00 107.00 107.00 70,085,100 0
21-Oct-2022 117.00 122.00 111.00 115.00 34,030,800 0
20-Oct-2022 116.00 117.00 114.00 115.00 10,195,600 0
19-Oct-2022 116.00 118.00 114.00 116.00 12,435,600 0
18-Oct-2022 114.00 116.00 112.00 116.00 11,574,900 0
17-Oct-2022 115.00 115.00 111.00 115.00 13,077,400 0
14-Oct-2022 119.00 121.00 112.00 116.00 17,163,200 0
13-Oct-2022 118.00 119.00 114.00 118.00 10,482,200 0
12-Oct-2022 117.00 120.00 111.00 118.00 29,459,000 0
11-Oct-2022 120.00 128.00 119.00 119.00 30,200,100 0
10-Oct-2022 113.00 131.00 112.00 127.00 156,379,500 0
07-Oct-2022 111.00 114.00 108.00 112.00 9,502,500 0
06-Oct-2022 109.00 114.00 107.00 111.00 12,046,200 0
05-Oct-2022 107.00 110.00 105.00 109.00 8,337,500 0
04-Oct-2022 105.00 112.00 102.00 107.00 21,477,000 0
03-Oct-2022 105.00 105.00 102.00 105.00 4,912,800 0
30-Sep-2022 107.00 107.00 100.00 105.00 21,972,200 0
29-Sep-2022 113.00 113.00 106.00 107.00 11,191,300 0
28-Sep-2022 113.00 114.00 107.00 112.00 13,622,400 0
27-Sep-2022 114.00 115.00 110.00 113.00 6,697,300 0
26-Sep-2022 120.00 120.00 110.00 114.00 11,660,900 0
23-Sep-2022 111.00 118.00 106.00 116.00 40,885,200 0
22-Sep-2022 107.00 115.00 106.00 110.00 47,589,500 0
21-Sep-2022 102.00 110.00 102.00 107.00 36,770,300 0
20-Sep-2022 98.00 106.00 98.00 102.00 36,231,100 0
19-Sep-2022 97.00 113.00 96.00 98.00 96,923,100 0
16-Sep-2022 98.00 100.00 94.00 97.00 7,853,600 0
15-Sep-2022 97.00 98.00 95.00 98.00 6,241,000 0
14-Sep-2022 94.00 100.00 94.00 97.00 28,111,600 0
13-Sep-2022 97.00 98.00 94.00 95.00 16,591,800 0
12-Sep-2022 95.00 98.00 94.00 97.00 12,913,300 0
09-Sep-2022 94.00 95.00 93.00 95.00 6,933,000 0
08-Sep-2022 93.00 94.00 92.00 93.00 3,124,900 0
07-Sep-2022 92.00 93.00 92.00 92.00 1,550,100 0
06-Sep-2022 93.00 93.00 92.00 92.00 2,630,300 0
05-Sep-2022 93.00 93.00 92.00 93.00 2,578,900 0
02-Sep-2022 93.00 94.00 92.00 93.00 2,156,400 0
01-Sep-2022 94.00 94.00 92.00 93.00 774,400 0
31-Aug-2022 93.00 94.00 92.00 93.00 1,984,600 0
30-Aug-2022 92.00 94.00 92.00 93.00 2,326,400 0
29-Aug-2022 93.00 95.00 92.00 93.00 1,925,200 0
26-Aug-2022 94.00 96.00 93.00 93.00 3,674,400 0
25-Aug-2022 90.00 97.00 90.00 95.00 7,004,300 0
24-Aug-2022 94.00 100.00 93.00 96.00 21,955,900 0
23-Aug-2022 94.00 99.00 93.00 94.00 20,120,800 0
22-Aug-2022 93.00 95.00 92.00 94.00 4,391,800 0
19-Aug-2022 94.00 94.00 92.00 93.00 2,676,800 0
18-Aug-2022 94.00 96.00 93.00 94.00 3,133,500 0
16-Aug-2022 96.00 103.00 94.00 94.00 37,033,000 0
15-Aug-2022 93.00 96.00 93.00 95.00 4,745,100 0
12-Aug-2022 92.00 98.00 92.00 93.00 27,810,600 0
11-Aug-2022 91.00 93.00 91.00 92.00 1,216,500 0