Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 61.00 62.00 60.00 61.00 277,100 0
05-Aug-2021 60.00 61.00 60.00 61.00 983,000 0
04-Aug-2021 58.00 62.00 58.00 60.00 307,100 0
03-Aug-2021 60.00 61.00 59.00 60.00 340,600 0
02-Aug-2021 60.00 62.00 60.00 60.00 787,100 0
30-Jul-2021 62.00 63.00 61.00 62.00 527,200 0
29-Jul-2021 62.00 63.00 61.00 62.00 933,700 0
28-Jul-2021 62.00 63.00 61.00 61.00 5,289,600 0
27-Jul-2021 63.00 66.00 62.00 63.00 2,571,300 0
26-Jul-2021 62.00 69.00 62.00 63.00 2,641,500 0
23-Jul-2021 62.00 67.00 62.00 62.00 315,300 0
22-Jul-2021 62.00 64.00 61.00 62.00 826,200 0
21-Jul-2021 63.00 64.00 62.00 63.00 218,900 0
19-Jul-2021 64.00 67.00 62.00 63.00 1,270,400 0
16-Jul-2021 64.00 65.00 63.00 65.00 106,800 0
15-Jul-2021 63.00 65.00 63.00 64.00 170,500 0
14-Jul-2021 64.00 65.00 62.00 63.00 798,200 0
13-Jul-2021 65.00 66.00 64.00 64.00 346,800 0
12-Jul-2021 66.00 66.00 64.00 65.00 152,400 0
09-Jul-2021 65.00 68.00 64.00 65.00 617,800 0
08-Jul-2021 65.00 67.00 64.00 66.00 437,300 0
07-Jul-2021 66.00 67.00 64.00 66.00 672,300 0
06-Jul-2021 65.00 68.00 65.00 66.00 800,800 0
05-Jul-2021 66.00 70.00 65.00 66.00 3,261,900 0
02-Jul-2021 67.00 67.00 65.00 66.00 515,100 0
01-Jul-2021 67.00 67.00 66.00 67.00 239,200 0
30-Jun-2021 66.00 68.00 66.00 67.00 357,500 0
29-Jun-2021 68.00 70.00 66.00 66.00 866,100 0
28-Jun-2021 69.00 72.00 67.00 68.00 3,317,700 0
25-Jun-2021 65.00 77.00 65.00 68.00 17,346,700 0
24-Jun-2021 64.00 67.00 64.00 65.00 559,700 0
23-Jun-2021 64.00 65.00 64.00 65.00 571,100 0
22-Jun-2021 64.00 65.00 63.00 64.00 325,000 0
21-Jun-2021 64.00 68.00 63.00 64.00 494,900 0