Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
18-Jul-2025 102.00 103.00 99.00 100.00 5,403,900 0
17-Jul-2025 106.00 108.00 100.00 102.00 17,228,400 0
16-Jul-2025 97.00 112.00 97.00 106.00 13,487,600 0
15-Jul-2025 97.00 99.00 96.00 97.00 1,615,700 0
14-Jul-2025 96.00 97.00 95.00 97.00 765,200 0
11-Jul-2025 97.00 97.00 96.00 96.00 116,800 0
10-Jul-2025 98.00 98.00 96.00 97.00 2,471,200 0
09-Jul-2025 98.00 98.00 96.00 98.00 282,300 0
08-Jul-2025 98.00 98.00 96.00 97.00 145,000 0
07-Jul-2025 96.00 98.00 96.00 98.00 691,600 0
04-Jul-2025 97.00 98.00 96.00 96.00 259,300 0
03-Jul-2025 96.00 97.00 96.00 96.00 109,400 0
02-Jul-2025 96.00 97.00 96.00 96.00 277,200 0
01-Jul-2025 96.00 97.00 94.00 96.00 1,383,100 0
30-Jun-2025 96.00 96.00 95.00 95.00 388,800 0
26-Jun-2025 95.00 97.00 95.00 96.00 112,700 0
25-Jun-2025 96.00 97.00 94.00 95.00 824,100 0
24-Jun-2025 96.00 97.00 95.00 96.00 233,500 0
23-Jun-2025 97.00 97.00 94.00 96.00 884,900 0
20-Jun-2025 97.00 97.00 95.00 97.00 467,400 0
19-Jun-2025 96.00 97.00 95.00 97.00 570,400 0
18-Jun-2025 97.00 98.00 96.00 96.00 1,026,700 0
17-Jun-2025 98.00 98.00 96.00 97.00 1,003,700 0
16-Jun-2025 96.00 98.00 96.00 97.00 1,039,800 0
13-Jun-2025 99.00 99.00 95.00 96.00 2,600,800 0
12-Jun-2025 98.00 100.00 98.00 98.00 533,000 0
11-Jun-2025 100.00 100.00 96.00 98.00 2,615,100 0
10-Jun-2025 99.00 100.00 98.00 100.00 1,082,900 0
05-Jun-2025 98.00 100.00 98.00 99.00 298,100 0
04-Jun-2025 98.00 100.00 97.00 98.00 870,600 0
03-Jun-2025 100.00 100.00 97.00 98.00 1,911,700 0
02-Jun-2025 101.00 101.00 99.00 100.00 176,000 0
28-May-2025 100.00 101.00 100.00 101.00 269,300 0
27-May-2025 101.00 101.00 100.00 100.00 435,700 0
26-May-2025 101.00 101.00 100.00 101.00 193,600 0
23-May-2025 101.00 102.00 100.00 101.00 462,900 0
22-May-2025 101.00 102.00 101.00 102.00 163,500 0
21-May-2025 101.00 103.00 101.00 102.00 285,300 0
20-May-2025 102.00 103.00 101.00 101.00 820,900 0
19-May-2025 100.00 103.00 99.00 102.00 8,763,700 0
16-May-2025 101.00 101.00 99.00 100.00 1,374,900 0
15-May-2025 101.00 101.00 100.00 101.00 7,466,400 0
14-May-2025 100.00 102.00 100.00 101.00 317,900 0
09-May-2025 101.00 102.00 100.00 100.00 7,051,800 0
08-May-2025 101.00 101.00 100.00 100.00 151,600 0
07-May-2025 100.00 107.00 99.00 100.00 755,200 0
06-May-2025 100.00 100.00 99.00 100.00 193,100 0
05-May-2025 100.00 100.00 99.00 100.00 155,000 0
02-May-2025 100.00 100.00 99.00 100.00 290,900 0
30-Apr-2025 100.00 100.00 99.00 100.00 417,100 0
29-Apr-2025 100.00 100.00 99.00 99.00 222,800 0
28-Apr-2025 100.00 100.00 99.00 100.00 505,600 0
25-Apr-2025 99.00 100.00 99.00 100.00 516,900 0
24-Apr-2025 99.00 101.00 98.00 99.00 590,200 0
23-Apr-2025 99.00 100.00 98.00 98.00 489,500 0
22-Apr-2025 98.00 105.00 96.00 98.00 3,698,200 0
21-Apr-2025 98.00 98.00 96.00 98.00 164,200 0
17-Apr-2025 98.00 99.00 96.00 98.00 337,700 0
16-Apr-2025 98.00 99.00 96.00 97.00 411,600 0
15-Apr-2025 98.00 99.00 96.00 97.00 464,300 0
14-Apr-2025 97.00 99.00 96.00 98.00 598,800 0
11-Apr-2025 96.00 97.00 95.00 97.00 406,100 0
10-Apr-2025 97.00 102.00 96.00 96.00 848,500 0
09-Apr-2025 94.00 97.00 88.00 97.00 1,221,000 0
08-Apr-2025 100.00 100.00 94.00 95.00 1,095,300 0
27-Mar-2025 101.00 101.00 100.00 101.00 141,200 0
26-Mar-2025 100.00 102.00 98.00 101.00 486,100 0
25-Mar-2025 97.00 100.00 97.00 100.00 601,900 0
24-Mar-2025 99.00 99.00 96.00 97.00 687,700 0
21-Mar-2025 101.00 101.00 96.00 99.00 703,500 0
20-Mar-2025 101.00 101.00 100.00 100.00 515,700 0
19-Mar-2025 101.00 101.00 100.00 101.00 457,800 0
18-Mar-2025 101.00 102.00 100.00 101.00 248,000 0
17-Mar-2025 100.00 101.00 99.00 101.00 296,000 0
14-Mar-2025 100.00 101.00 99.00 100.00 187,700 0
13-Mar-2025 101.00 102.00 99.00 100.00 321,000 0
12-Mar-2025 100.00 101.00 99.00 100.00 261,100 0
11-Mar-2025 102.00 102.00 99.00 100.00 417,200 0
10-Mar-2025 102.00 102.00 100.00 102.00 277,000 0
07-Mar-2025 102.00 102.00 100.00 102.00 423,500 0
06-Mar-2025 102.00 103.00 101.00 102.00 133,600 0
05-Mar-2025 102.00 103.00 101.00 102.00 247,100 0
04-Mar-2025 100.00 102.00 99.00 102.00 540,300 0
03-Mar-2025 99.00 101.00 98.00 99.00 191,200 0
28-Feb-2025 102.00 102.00 96.00 98.00 1,264,200 0
27-Feb-2025 104.00 104.00 100.00 102.00 1,025,500 0
26-Feb-2025 103.00 105.00 103.00 104.00 435,700 0
25-Feb-2025 103.00 105.00 103.00 104.00 480,000 0
24-Feb-2025 104.00 105.00 103.00 104.00 429,200 0
21-Feb-2025 104.00 104.00 103.00 104.00 399,600 0
20-Feb-2025 107.00 107.00 100.00 104.00 3,249,600 0
19-Feb-2025 107.00 108.00 106.00 107.00 362,500 0
18-Feb-2025 108.00 108.00 107.00 107.00 340,300 0
17-Feb-2025 106.00 108.00 105.00 107.00 385,400 0
14-Feb-2025 110.00 110.00 100.00 106.00 3,521,500 0
13-Feb-2025 110.00 110.00 108.00 110.00 153,200 0
12-Feb-2025 111.00 111.00 109.00 109.00 762,500 0
11-Feb-2025 108.00 113.00 107.00 111.00 2,749,100 0
10-Feb-2025 110.00 110.00 108.00 109.00 481,800 0
07-Feb-2025 110.00 110.00 108.00 110.00 150,700 0