Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
29-Dec-2021 99.00 99.00 96.00 97.00 3,725,200 0
28-Dec-2021 96.00 100.00 95.00 98.00 24,693,400 0
27-Dec-2021 94.00 96.00 93.00 96.00 3,155,600 0
24-Dec-2021 96.00 98.00 92.00 94.00 7,110,100 0
23-Dec-2021 96.00 98.00 93.00 96.00 5,902,400 0
22-Dec-2021 96.00 99.00 95.00 95.00 7,665,300 0
21-Dec-2021 93.00 97.00 93.00 96.00 13,858,700 0
20-Dec-2021 92.00 95.00 91.00 93.00 17,402,000 0
17-Dec-2021 91.00 96.00 90.00 91.00 12,414,500 0
16-Dec-2021 92.00 98.00 89.00 91.00 18,701,900 0
15-Dec-2021 91.00 92.00 90.00 92.00 2,222,100 0
14-Dec-2021 91.00 92.00 90.00 91.00 1,057,500 0
13-Dec-2021 90.00 92.00 90.00 91.00 1,348,400 0
10-Dec-2021 91.00 92.00 90.00 91.00 2,219,200 0
09-Dec-2021 90.00 92.00 90.00 91.00 1,265,100 0
08-Dec-2021 90.00 94.00 90.00 90.00 822,600 0
07-Dec-2021 86.00 92.00 86.00 91.00 4,122,700 0
06-Dec-2021 91.00 93.00 91.00 91.00 3,031,700 0
03-Dec-2021 93.00 96.00 92.00 92.00 5,242,800 0
02-Dec-2021 93.00 94.00 90.00 93.00 4,568,500 0
01-Dec-2021 93.00 97.00 90.00 93.00 21,282,200 0
30-Nov-2021 88.00 94.00 88.00 91.00 7,863,800 0
29-Nov-2021 93.00 93.00 88.00 88.00 16,242,800 0
26-Nov-2021 96.00 100.00 94.00 94.00 10,913,400 0
25-Nov-2021 96.00 98.00 95.00 96.00 6,164,800 0
24-Nov-2021 100.00 101.00 96.00 96.00 12,686,400 0
23-Nov-2021 97.00 105.00 95.00 100.00 64,831,200 0
22-Nov-2021 96.00 97.00 93.00 97.00 2,956,700 0
19-Nov-2021 98.00 99.00 96.00 96.00 3,335,900 0
18-Nov-2021 98.00 100.00 97.00 98.00 3,881,900 0
17-Nov-2021 97.00 100.00 95.00 98.00 6,834,200 0
16-Nov-2021 95.00 98.00 94.00 97.00 5,073,900 0
15-Nov-2021 99.00 101.00 93.00 95.00 15,118,700 0
12-Nov-2021 101.00 102.00 99.00 100.00 7,663,300 0
11-Nov-2021 100.00 108.00 98.00 100.00 78,467,400 0
10-Nov-2021 96.00 100.00 95.00 99.00 20,245,800 0
09-Nov-2021 93.00 98.00 93.00 95.00 9,299,200 0
08-Nov-2021 96.00 96.00 93.00 93.00 3,880,300 0
05-Nov-2021 96.00 97.00 95.00 96.00 3,828,100 0
04-Nov-2021 96.00 98.00 94.00 96.00 8,544,700 0
03-Nov-2021 92.00 101.00 91.00 96.00 46,343,300 0
02-Nov-2021 97.00 98.00 92.00 93.00 12,085,200 0
01-Nov-2021 99.00 99.00 96.00 97.00 3,601,300 0
29-Oct-2021 96.00 97.00 95.00 97.00 3,275,200 0
28-Oct-2021 97.00 99.00 94.00 96.00 8,400,500 0
27-Oct-2021 102.00 103.00 95.00 97.00 15,168,200 0
26-Oct-2021 98.00 102.00 96.00 101.00 29,906,600 0
25-Oct-2021 93.00 99.00 91.00 97.00 24,008,900 0
22-Oct-2021 98.00 99.00 91.00 93.00 36,310,300 0
21-Oct-2021 84.00 106.00 83.00 96.00 189,073,600 0
19-Oct-2021 77.00 87.00 74.00 84.00 29,968,500 0
18-Oct-2021 75.00 78.00 75.00 77.00 9,170,200 0
15-Oct-2021 76.00 78.00 74.00 75.00 5,057,600 0
14-Oct-2021 74.00 80.00 73.00 76.00 26,662,800 0
13-Oct-2021 70.00 79.00 68.00 74.00 49,753,500 0
12-Oct-2021 72.00 72.00 70.00 70.00 2,650,400 0
11-Oct-2021 71.00 73.00 70.00 71.00 5,460,600 0
08-Oct-2021 68.00 74.00 67.00 71.00 18,090,200 0
07-Oct-2021 69.00 71.00 68.00 68.00 2,358,800 0
06-Oct-2021 69.00 69.00 67.00 69.00 1,185,300 0
05-Oct-2021 69.00 71.00 67.00 68.00 5,792,800 0
04-Oct-2021 68.00 70.00 67.00 69.00 4,342,000 0
01-Oct-2021 66.00 70.00 66.00 67.00 4,089,700 0
30-Sep-2021 70.00 70.00 65.00 66.00 6,485,900 0
29-Sep-2021 70.00 72.00 68.00 68.00 4,324,100 0
28-Sep-2021 73.00 74.00 68.00 69.00 12,626,100 0
27-Sep-2021 72.00 76.00 67.00 73.00 14,609,200 0
24-Sep-2021 78.00 78.00 71.00 71.00 23,351,800 0
23-Sep-2021 71.00 79.00 68.00 76.00 68,205,800 0
22-Sep-2021 64.00 75.00 63.00 70.00 88,339,100 0
21-Sep-2021 65.00 66.00 63.00 64.00 1,522,600 0
20-Sep-2021 63.00 65.00 62.00 64.00 2,369,200 0
17-Sep-2021 63.00 64.00 62.00 62.00 1,093,600 0
16-Sep-2021 64.00 64.00 63.00 63.00 1,974,900 0
15-Sep-2021 64.00 64.00 62.00 63.00 1,017,400 0
14-Sep-2021 63.00 64.00 63.00 64.00 606,900 0
13-Sep-2021 61.00 64.00 61.00 63.00 4,451,600 0
10-Sep-2021 64.00 66.00 61.00 61.00 6,024,100 0
09-Sep-2021 67.00 67.00 63.00 63.00 9,534,900 0
08-Sep-2021 66.00 71.00 63.00 65.00 27,740,100 0
07-Sep-2021 68.00 68.00 66.00 67.00 1,938,700 0
06-Sep-2021 65.00 68.00 64.00 67.00 8,629,100 0
03-Sep-2021 62.00 70.00 62.00 64.00 14,679,300 0
02-Sep-2021 63.00 64.00 61.00 62.00 2,873,100 0
01-Sep-2021 62.00 66.00 61.00 63.00 7,784,800 0
31-Aug-2021 60.00 68.00 60.00 62.00 12,354,500 0
30-Aug-2021 59.00 62.00 58.00 60.00 16,087,400 0
27-Aug-2021 59.00 60.00 59.00 59.00 590,200 0
26-Aug-2021 59.00 60.00 58.00 59.00 1,434,200 0
25-Aug-2021 60.00 60.00 58.00 59.00 647,000 0
24-Aug-2021 59.00 62.00 57.00 60.00 5,278,600 0
23-Aug-2021 57.00 59.00 57.00 59.00 1,446,100 0
20-Aug-2021 58.00 62.00 57.00 57.00 4,582,500 0
19-Aug-2021 59.00 59.00 58.00 58.00 346,900 0
18-Aug-2021 58.00 60.00 57.00 59.00 527,000 0
16-Aug-2021 59.00 59.00 55.00 58.00 2,140,200 0
13-Aug-2021 59.00 60.00 58.00 59.00 249,600 0
12-Aug-2021 60.00 60.00 59.00 59.00 132,200 0
10-Aug-2021 60.00 60.00 58.00 60.00 560,400 0
09-Aug-2021 61.00 61.00 59.00 60.00 586,200 0