Price History - EAST

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