Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
07-Jun-2022 95.00 97.00 93.00 93.00 3,613,300 0
06-Jun-2022 95.00 96.00 93.00 95.00 7,202,200 0
03-Jun-2022 92.00 94.00 92.00 94.00 2,538,600 0
02-Jun-2022 92.00 94.00 91.00 92.00 2,740,000 0
31-May-2022 92.00 93.00 91.00 92.00 2,421,900 0
30-May-2022 91.00 93.00 90.00 92.00 997,500 0
27-May-2022 91.00 93.00 90.00 91.00 1,374,700 0
25-May-2022 90.00 91.00 89.00 91.00 594,400 0
24-May-2022 90.00 91.00 89.00 90.00 180,500 0
23-May-2022 90.00 92.00 89.00 90.00 1,939,600 0
20-May-2022 91.00 91.00 89.00 90.00 465,700 0
19-May-2022 91.00 91.00 90.00 90.00 447,600 0
18-May-2022 90.00 91.00 88.00 91.00 1,932,100 0
17-May-2022 90.00 91.00 88.00 90.00 414,900 0
13-May-2022 92.00 94.00 88.00 90.00 2,266,600 0
12-May-2022 92.00 94.00 90.00 92.00 1,570,500 0
11-May-2022 92.00 93.00 92.00 92.00 856,200 0
10-May-2022 94.00 95.00 93.00 93.00 3,117,400 0
09-May-2022 92.00 94.00 91.00 94.00 6,540,700 0
28-Apr-2022 92.00 93.00 91.00 92.00 266,700 0
27-Apr-2022 90.00 93.00 90.00 92.00 1,721,400 0
26-Apr-2022 91.00 92.00 87.00 90.00 2,596,200 0
25-Apr-2022 92.00 92.00 90.00 91.00 963,300 0
22-Apr-2022 92.00 93.00 91.00 92.00 1,929,300 0
21-Apr-2022 91.00 92.00 90.00 92.00 1,494,600 0
20-Apr-2022 90.00 92.00 88.00 91.00 3,167,000 0
19-Apr-2022 92.00 93.00 88.00 90.00 3,485,800 0
18-Apr-2022 90.00 93.00 89.00 92.00 2,614,100 0
14-Apr-2022 93.00 93.00 87.00 89.00 9,782,300 0
13-Apr-2022 94.00 95.00 91.00 93.00 2,453,800 0
12-Apr-2022 93.00 95.00 92.00 93.00 2,829,200 0
11-Apr-2022 94.00 95.00 91.00 92.00 2,081,500 0
08-Apr-2022 93.00 95.00 93.00 94.00 2,090,400 0
07-Apr-2022 94.00 95.00 90.00 92.00 4,703,700 0
06-Apr-2022 91.00 98.00 91.00 94.00 35,242,800 0
05-Apr-2022 90.00 92.00 90.00 91.00 1,475,900 0
04-Apr-2022 91.00 92.00 89.00 90.00 1,137,700 0
01-Apr-2022 91.00 92.00 90.00 91.00 1,671,000 0
31-Mar-2022 92.00 93.00 91.00 91.00 4,722,100 0
30-Mar-2022 90.00 93.00 90.00 92.00 1,955,000 0
29-Mar-2022 89.00 92.00 89.00 90.00 1,709,400 0
28-Mar-2022 90.00 91.00 88.00 89.00 1,465,300 0
25-Mar-2022 89.00 91.00 89.00 90.00 872,900 0
24-Mar-2022 88.00 89.00 88.00 89.00 606,000 0
23-Mar-2022 87.00 89.00 87.00 87.00 762,800 0
22-Mar-2022 87.00 88.00 86.00 87.00 637,300 0
21-Mar-2022 88.00 88.00 86.00 87.00 426,000 0
18-Mar-2022 88.00 89.00 87.00 88.00 516,700 0
17-Mar-2022 86.00 88.00 86.00 88.00 347,500 0
16-Mar-2022 88.00 88.00 86.00 86.00 796,400 0
15-Mar-2022 89.00 89.00 87.00 88.00 454,500 0
14-Mar-2022 88.00 90.00 87.00 88.00 672,900 0
11-Mar-2022 89.00 90.00 88.00 88.00 741,300 0
10-Mar-2022 89.00 89.00 88.00 89.00 602,800 0
09-Mar-2022 88.00 91.00 88.00 89.00 546,600 0
08-Mar-2022 85.00 89.00 85.00 88.00 433,000 0
07-Mar-2022 87.00 87.00 85.00 86.00 1,458,300 0
04-Mar-2022 88.00 88.00 86.00 87.00 1,632,600 0
02-Mar-2022 89.00 91.00 88.00 88.00 1,376,300 0
01-Mar-2022 89.00 90.00 87.00 89.00 932,400 0
25-Feb-2022 88.00 91.00 88.00 89.00 2,090,200 0
24-Feb-2022 91.00 93.00 88.00 89.00 4,317,000 0
23-Feb-2022 92.00 93.00 91.00 91.00 1,573,700 0
22-Feb-2022 93.00 95.00 92.00 92.00 3,800,700 0
21-Feb-2022 91.00 94.00 90.00 93.00 8,017,100 0
18-Feb-2022 92.00 94.00 88.00 90.00 13,565,000 0
17-Feb-2022 91.00 91.00 88.00 89.00 2,310,500 0
16-Feb-2022 90.00 93.00 90.00 91.00 2,123,500 0
15-Feb-2022 91.00 93.00 90.00 91.00 1,353,700 0
14-Feb-2022 95.00 97.00 91.00 92.00 3,599,300 0
11-Feb-2022 95.00 97.00 92.00 94.00 7,891,300 0
10-Feb-2022 90.00 95.00 90.00 93.00 8,791,900 0
09-Feb-2022 88.00 91.00 88.00 90.00 4,658,700 0
08-Feb-2022 88.00 90.00 87.00 88.00 4,484,900 0
07-Feb-2022 86.00 87.00 86.00 87.00 788,000 0
04-Feb-2022 86.00 87.00 85.00 86.00 473,100 0
03-Feb-2022 86.00 87.00 85.00 86.00 434,700 0
02-Feb-2022 86.00 87.00 85.00 86.00 1,793,800 0
31-Jan-2022 86.00 88.00 85.00 86.00 1,323,800 0
28-Jan-2022 86.00 87.00 85.00 86.00 454,000 0
27-Jan-2022 85.00 88.00 85.00 86.00 968,100 0
26-Jan-2022 84.00 88.00 84.00 86.00 795,500 0
25-Jan-2022 87.00 87.00 84.00 84.00 729,800 0
24-Jan-2022 87.00 92.00 85.00 87.00 2,415,400 0
21-Jan-2022 82.00 88.00 82.00 87.00 1,513,900 0
20-Jan-2022 86.00 88.00 83.00 86.00 2,378,700 0
19-Jan-2022 81.00 87.00 81.00 86.00 1,196,000 0
18-Jan-2022 81.00 88.00 81.00 86.00 1,464,700 0
17-Jan-2022 85.00 88.00 85.00 87.00 4,121,600 0
14-Jan-2022 84.00 92.00 84.00 85.00 12,631,000 0
13-Jan-2022 86.00 87.00 83.00 85.00 4,645,900 0
12-Jan-2022 89.00 89.00 85.00 86.00 6,231,900 0
11-Jan-2022 92.00 93.00 89.00 89.00 3,749,000 0
10-Jan-2022 94.00 96.00 90.00 92.00 4,652,000 0
07-Jan-2022 94.00 95.00 91.00 92.00 5,878,500 0
06-Jan-2022 96.00 98.00 94.00 94.00 6,441,800 0
05-Jan-2022 94.00 97.00 88.00 96.00 18,454,300 0
04-Jan-2022 97.00 97.00 94.00 94.00 1,520,100 0
03-Jan-2022 96.00 97.00 95.00 96.00 3,169,500 0
30-Dec-2021 97.00 98.00 95.00 96.00 4,940,400 0