Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 91.00 93.00 91.00 92.00 1,236,900 0
09-Aug-2022 92.00 93.00 91.00 91.00 496,900 0
08-Aug-2022 92.00 93.00 91.00 92.00 1,348,800 0
05-Aug-2022 91.00 93.00 90.00 92.00 1,799,400 0
04-Aug-2022 92.00 94.00 90.00 90.00 4,880,600 0
03-Aug-2022 93.00 94.00 93.00 93.00 6,530,800 0
02-Aug-2022 92.00 94.00 92.00 93.00 2,029,800 0
01-Aug-2022 92.00 93.00 90.00 93.00 3,561,900 0
29-Jul-2022 93.00 93.00 91.00 92.00 1,598,400 0
28-Jul-2022 93.00 93.00 91.00 93.00 1,924,200 0
27-Jul-2022 92.00 94.00 92.00 93.00 3,608,800 0
26-Jul-2022 92.00 93.00 91.00 93.00 1,366,500 0
25-Jul-2022 92.00 94.00 91.00 92.00 2,795,700 0
22-Jul-2022 93.00 95.00 91.00 92.00 5,674,800 0
21-Jul-2022 90.00 96.00 90.00 93.00 19,366,600 0
20-Jul-2022 89.00 91.00 89.00 90.00 1,096,700 0
19-Jul-2022 90.00 91.00 88.00 89.00 1,895,000 0
18-Jul-2022 90.00 94.00 89.00 90.00 3,330,700 0
15-Jul-2022 89.00 91.00 88.00 90.00 2,639,500 0
14-Jul-2022 93.00 94.00 88.00 89.00 4,072,400 0
13-Jul-2022 94.00 95.00 92.00 93.00 1,570,800 0
12-Jul-2022 91.00 94.00 90.00 93.00 5,162,700 0
11-Jul-2022 93.00 93.00 91.00 91.00 3,023,800 0
08-Jul-2022 91.00 94.00 91.00 92.00 2,497,700 0
07-Jul-2022 92.00 93.00 91.00 91.00 3,014,600 0
06-Jul-2022 90.00 95.00 90.00 92.00 8,119,200 0
05-Jul-2022 93.00 94.00 90.00 91.00 6,914,400 0
04-Jul-2022 89.00 102.00 89.00 93.00 71,988,700 0
01-Jul-2022 90.00 90.00 88.00 89.00 2,363,000 0
30-Jun-2022 89.00 90.00 89.00 90.00 1,762,000 0
29-Jun-2022 88.00 89.00 88.00 89.00 609,800 0
28-Jun-2022 89.00 90.00 87.00 89.00 1,462,900 0
27-Jun-2022 88.00 90.00 87.00 89.00 1,450,400 0
24-Jun-2022 87.00 89.00 86.00 88.00 2,839,000 0
23-Jun-2022 89.00 90.00 87.00 87.00 2,124,900 0
22-Jun-2022 88.00 90.00 88.00 89.00 560,700 0
21-Jun-2022 89.00 90.00 88.00 88.00 1,849,900 0
20-Jun-2022 89.00 90.00 88.00 89.00 1,184,300 0
17-Jun-2022 89.00 91.00 88.00 88.00 2,402,300 0
16-Jun-2022 89.00 91.00 88.00 88.00 2,211,600 0
15-Jun-2022 89.00 97.00 87.00 89.00 17,557,400 0
14-Jun-2022 88.00 90.00 88.00 88.00 505,100 0
13-Jun-2022 88.00 90.00 86.00 88.00 1,636,400 0
10-Jun-2022 87.00 91.00 86.00 88.00 2,637,800 0
09-Jun-2022 92.00 92.00 88.00 89.00 4,894,700 0
08-Jun-2022 93.00 94.00 92.00 92.00 1,493,200 0