Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
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
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