Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
18-May-2026 91.00 91.00 88.00 89.00 3,453,100 0
15-May-2026 91.00 91.00 91.00 91.00 0 0
14-May-2026 91.00 91.00 91.00 91.00 0 0
13-May-2026 90.00 91.00 89.00 91.00 1,427,700 0
12-May-2026 91.00 91.00 89.00 90.00 2,282,200 0
11-May-2026 90.00 91.00 90.00 91.00 1,021,400 0
08-May-2026 91.00 91.00 90.00 90.00 6,244,300 0
07-May-2026 94.00 95.00 93.00 93.00 5,787,000 0
06-May-2026 94.00 95.00 93.00 94.00 5,170,900 0
05-May-2026 93.00 95.00 93.00 93.00 4,642,700 0
04-May-2026 93.00 94.00 92.00 93.00 2,602,700 0
30-Apr-2026 94.00 94.00 92.00 93.00 4,562,800 0
29-Apr-2026 93.00 94.00 92.00 94.00 5,626,100 0
28-Apr-2026 93.00 93.00 92.00 92.00 3,681,500 0
27-Apr-2026 91.00 92.00 90.00 92.00 1,674,000 0
24-Apr-2026 92.00 93.00 90.00 91.00 2,805,500 0
23-Apr-2026 93.00 93.00 91.00 92.00 2,581,400 0
22-Apr-2026 92.00 94.00 91.00 93.00 2,455,000 0
21-Apr-2026 93.00 93.00 90.00 92.00 4,069,600 0
20-Apr-2026 93.00 93.00 91.00 92.00 1,490,000 0
17-Apr-2026 94.00 94.00 92.00 92.00 3,273,500 0
16-Apr-2026 93.00 95.00 92.00 94.00 9,601,000 0
15-Apr-2026 91.00 93.00 90.00 92.00 2,490,300 0
14-Apr-2026 91.00 91.00 90.00 91.00 3,593,400 0
13-Apr-2026 91.00 91.00 89.00 90.00 1,933,700 0
10-Apr-2026 90.00 91.00 89.00 91.00 1,555,600 0
09-Apr-2026 90.00 91.00 89.00 90.00 473,700 0
08-Apr-2026 91.00 91.00 89.00 91.00 667,600 0
07-Apr-2026 91.00 91.00 89.00 91.00 494,700 0
06-Apr-2026 90.00 91.00 90.00 91.00 1,072,200 0
02-Apr-2026 91.00 91.00 89.00 91.00 1,129,900 0
01-Apr-2026 91.00 91.00 90.00 91.00 296,000 0
31-Mar-2026 91.00 91.00 89.00 91.00 1,571,200 0
30-Mar-2026 91.00 91.00 90.00 91.00 647,900 0
27-Mar-2026 90.00 91.00 90.00 91.00 1,044,900 0
26-Mar-2026 91.00 94.00 89.00 91.00 3,356,400 0
25-Mar-2026 89.00 91.00 89.00 91.00 1,620,700 0
17-Mar-2026 91.00 91.00 89.00 91.00 747,100 0
16-Mar-2026 90.00 91.00 89.00 90.00 1,590,800 0
13-Mar-2026 90.00 91.00 90.00 90.00 1,367,700 0
12-Mar-2026 90.00 91.00 90.00 90.00 848,400 0
11-Mar-2026 91.00 91.00 90.00 90.00 1,687,300 0
10-Mar-2026 91.00 92.00 90.00 90.00 1,406,700 0
09-Mar-2026 91.00 92.00 90.00 90.00 3,011,800 0
06-Mar-2026 92.00 93.00 90.00 92.00 2,114,200 0
05-Mar-2026 91.00 93.00 91.00 92.00 1,765,500 0
04-Mar-2026 92.00 92.00 89.00 90.00 7,740,200 0
03-Mar-2026 93.00 93.00 91.00 92.00 834,300 0
02-Mar-2026 92.00 94.00 91.00 92.00 4,392,100 0
27-Feb-2026 93.00 93.00 92.00 92.00 1,393,600 0
26-Feb-2026 93.00 100.00 92.00 93.00 28,439,000 0
25-Feb-2026 93.00 94.00 92.00 93.00 724,900 0
24-Feb-2026 94.00 94.00 92.00 93.00 4,436,100 0
23-Feb-2026 93.00 95.00 92.00 94.00 2,829,200 0
20-Feb-2026 92.00 94.00 92.00 93.00 2,855,200 0
19-Feb-2026 92.00 93.00 92.00 92.00 893,800 0
18-Feb-2026 92.00 93.00 92.00 92.00 993,700 0
13-Feb-2026 92.00 93.00 92.00 92.00 642,000 0
12-Feb-2026 93.00 93.00 92.00 92.00 866,900 0
11-Feb-2026 93.00 93.00 92.00 93.00 1,170,900 0
10-Feb-2026 93.00 93.00 92.00 92.00 1,039,200 0
09-Feb-2026 93.00 93.00 91.00 93.00 3,370,900 0
06-Feb-2026 93.00 93.00 91.00 93.00 1,871,800 0
05-Feb-2026 93.00 94.00 92.00 93.00 1,050,500 0
04-Feb-2026 92.00 93.00 91.00 93.00 2,659,100 0
03-Feb-2026 92.00 94.00 91.00 92.00 1,705,600 0
02-Feb-2026 94.00 94.00 91.00 91.00 3,750,900 0
30-Jan-2026 92.00 94.00 92.00 93.00 2,888,000 0
29-Jan-2026 93.00 94.00 86.00 92.00 8,966,300 0
28-Jan-2026 96.00 96.00 92.00 93.00 12,765,300 0
27-Jan-2026 96.00 97.00 95.00 96.00 5,022,700 0
26-Jan-2026 97.00 97.00 95.00 96.00 4,772,200 0
23-Jan-2026 98.00 99.00 95.00 96.00 8,623,900 0
22-Jan-2026 96.00 101.00 95.00 98.00 27,271,500 0
21-Jan-2026 96.00 97.00 95.00 96.00 6,158,200 0
20-Jan-2026 95.00 98.00 94.00 96.00 10,623,900 0
19-Jan-2026 94.00 98.00 93.00 95.00 26,089,000 0
15-Jan-2026 94.00 96.00 93.00 94.00 9,309,800 0
14-Jan-2026 94.00 94.00 93.00 94.00 3,575,600 0
13-Jan-2026 94.00 94.00 93.00 94.00 4,366,000 0
12-Jan-2026 95.00 95.00 93.00 94.00 7,670,400 0
09-Jan-2026 96.00 96.00 94.00 95.00 6,507,500 0
08-Jan-2026 98.00 98.00 94.00 95.00 23,761,600 0
07-Jan-2026 100.00 100.00 97.00 97.00 20,960,300 0
06-Jan-2026 108.00 108.00 104.00 105.00 23,045,000 0
05-Jan-2026 108.00 110.00 107.00 108.00 18,964,100 0
02-Jan-2026 107.00 112.00 106.00 108.00 25,019,100 0
30-Dec-2025 105.00 107.00 102.00 105.00 9,127,500 0
29-Dec-2025 103.00 106.00 102.00 105.00 11,823,400 0
24-Dec-2025 108.00 108.00 101.00 102.00 29,106,100 0
23-Dec-2025 99.00 120.00 99.00 111.00 195,820,000 0
22-Dec-2025 95.00 100.00 94.00 97.00 7,497,600 0
19-Dec-2025 95.00 96.00 94.00 95.00 847,100 0
18-Dec-2025 95.00 96.00 94.00 96.00 932,400 0
17-Dec-2025 95.00 96.00 94.00 96.00 1,177,500 0
16-Dec-2025 95.00 96.00 94.00 95.00 1,241,500 0
15-Dec-2025 95.00 95.00 93.00 94.00 1,093,600 0
12-Dec-2025 95.00 96.00 94.00 95.00 983,200 0
11-Dec-2025 97.00 97.00 94.00 95.00 1,795,100 0
10-Dec-2025 96.00 97.00 94.00 96.00 4,709,800 0