Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
19-Jan-2024 146.00 147.00 144.00 146.00 1,071,700 0
18-Jan-2024 144.00 146.00 142.00 145.00 1,672,500 0
17-Jan-2024 143.00 145.00 141.00 143.00 1,865,100 0
16-Jan-2024 140.00 143.00 138.00 142.00 1,864,800 0
15-Jan-2024 142.00 143.00 137.00 139.00 6,111,300 0
12-Jan-2024 146.00 146.00 140.00 142.00 3,593,400 0
11-Jan-2024 146.00 148.00 143.00 146.00 1,600,400 0
10-Jan-2024 148.00 148.00 144.00 147.00 801,500 0
09-Jan-2024 149.00 149.00 146.00 148.00 807,800 0
08-Jan-2024 148.00 149.00 144.00 149.00 3,081,000 0
05-Jan-2024 148.00 148.00 146.00 148.00 669,500 0
04-Jan-2024 148.00 148.00 145.00 147.00 298,300 0
03-Jan-2024 147.00 148.00 145.00 147.00 1,426,200 0
02-Jan-2024 148.00 150.00 144.00 147.00 2,195,500 0
29-Dec-2023 148.00 150.00 148.00 149.00 325,800 0
28-Dec-2023 148.00 149.00 147.00 148.00 532,300 0
27-Dec-2023 148.00 150.00 148.00 148.00 1,981,700 0
22-Dec-2023 151.00 153.00 146.00 148.00 9,120,400 0
21-Dec-2023 149.00 152.00 147.00 150.00 797,900 0
20-Dec-2023 144.00 150.00 144.00 149.00 959,100 0
19-Dec-2023 143.00 146.00 142.00 144.00 522,100 0
18-Dec-2023 145.00 146.00 142.00 143.00 302,500 0
15-Dec-2023 144.00 146.00 143.00 145.00 729,500 0
14-Dec-2023 140.00 147.00 140.00 144.00 1,655,600 0
13-Dec-2023 140.00 143.00 139.00 140.00 2,097,000 0
12-Dec-2023 142.00 143.00 139.00 140.00 2,825,100 0
11-Dec-2023 140.00 142.00 139.00 142.00 1,100,000 0
08-Dec-2023 140.00 142.00 139.00 140.00 1,699,300 0
07-Dec-2023 140.00 143.00 139.00 140.00 856,400 0
06-Dec-2023 141.00 143.00 139.00 140.00 927,600 0
05-Dec-2023 141.00 141.00 137.00 141.00 910,100 0
04-Dec-2023 141.00 142.00 139.00 141.00 1,013,700 0
01-Dec-2023 142.00 143.00 139.00 141.00 1,456,900 0
30-Nov-2023 144.00 144.00 141.00 142.00 438,400 0
29-Nov-2023 144.00 145.00 138.00 143.00 2,395,200 0
28-Nov-2023 144.00 147.00 143.00 143.00 2,858,000 0
27-Nov-2023 144.00 146.00 142.00 144.00 1,225,400 0
24-Nov-2023 141.00 145.00 141.00 143.00 1,449,100 0
23-Nov-2023 152.00 153.00 139.00 142.00 8,914,800 0
22-Nov-2023 152.00 153.00 151.00 152.00 345,600 0
21-Nov-2023 152.00 153.00 150.00 151.00 365,400 0
20-Nov-2023 152.00 153.00 151.00 152.00 248,700 0
17-Nov-2023 152.00 153.00 151.00 151.00 334,400 0
16-Nov-2023 154.00 154.00 150.00 152.00 701,200 0
15-Nov-2023 153.00 155.00 152.00 154.00 857,200 0
14-Nov-2023 153.00 154.00 152.00 152.00 1,455,300 0
13-Nov-2023 155.00 155.00 152.00 152.00 832,300 0
10-Nov-2023 154.00 155.00 152.00 154.00 951,800 0
09-Nov-2023 154.00 154.00 150.00 153.00 782,600 0
08-Nov-2023 154.00 154.00 152.00 154.00 1,108,600 0
07-Nov-2023 150.00 156.00 149.00 152.00 2,884,500 0
06-Nov-2023 157.00 158.00 145.00 148.00 9,081,900 0
03-Nov-2023 160.00 163.00 157.00 157.00 2,717,200 0
02-Nov-2023 160.00 163.00 158.00 160.00 1,252,600 0
01-Nov-2023 169.00 169.00 157.00 160.00 2,127,200 0
31-Oct-2023 169.00 170.00 167.00 169.00 395,600 0
30-Oct-2023 171.00 174.00 165.00 167.00 2,299,800 0
27-Oct-2023 170.00 175.00 169.00 171.00 873,500 0
26-Oct-2023 167.00 170.00 167.00 170.00 1,091,900 0
25-Oct-2023 165.00 170.00 162.00 167.00 1,048,600 0
24-Oct-2023 162.00 166.00 162.00 165.00 831,700 0
23-Oct-2023 163.00 164.00 160.00 162.00 2,195,500 0
20-Oct-2023 160.00 165.00 158.00 163.00 3,400,400 0
19-Oct-2023 184.00 184.00 153.00 162.00 7,151,500 0
18-Oct-2023 178.00 184.00 178.00 183.00 2,255,100 0
17-Oct-2023 169.00 183.00 169.00 178.00 7,154,700 0
16-Oct-2023 166.00 169.00 161.00 168.00 2,429,400 0
13-Oct-2023 159.00 166.00 159.00 164.00 1,780,800 0
12-Oct-2023 163.00 168.00 158.00 159.00 3,341,500 0
11-Oct-2023 165.00 166.00 161.00 163.00 3,182,500 0
10-Oct-2023 155.00 174.00 155.00 161.00 6,128,900 0
09-Oct-2023 149.00 159.00 149.00 155.00 2,585,300 0
06-Oct-2023 149.00 149.00 147.00 149.00 1,658,300 0
05-Oct-2023 149.00 149.00 148.00 148.00 961,800 0
04-Oct-2023 148.00 149.00 146.00 148.00 1,553,700 0
03-Oct-2023 148.00 149.00 146.00 148.00 2,436,400 0
02-Oct-2023 147.00 148.00 146.00 148.00 1,114,700 0
29-Sep-2023 148.00 148.00 146.00 147.00 1,696,600 0
27-Sep-2023 146.00 147.00 145.00 147.00 944,900 0
26-Sep-2023 147.00 150.00 145.00 145.00 3,728,700 0
25-Sep-2023 143.00 147.00 143.00 147.00 4,669,100 0
22-Sep-2023 142.00 142.00 140.00 141.00 599,600 0
21-Sep-2023 141.00 142.00 140.00 142.00 367,300 0
20-Sep-2023 139.00 142.00 138.00 141.00 2,625,500 0
19-Sep-2023 142.00 142.00 140.00 140.00 788,200 0
18-Sep-2023 144.00 145.00 141.00 141.00 1,740,500 0
15-Sep-2023 144.00 144.00 143.00 143.00 837,900 0
14-Sep-2023 144.00 146.00 142.00 143.00 2,028,300 0
13-Sep-2023 143.00 144.00 141.00 144.00 2,798,500 0
12-Sep-2023 143.00 145.00 142.00 143.00 2,166,400 0
11-Sep-2023 142.00 143.00 140.00 142.00 853,900 0
08-Sep-2023 140.00 143.00 140.00 142.00 3,869,700 0
07-Sep-2023 138.00 140.00 137.00 140.00 2,113,700 0
06-Sep-2023 138.00 139.00 137.00 138.00 1,059,600 0
05-Sep-2023 138.00 140.00 136.00 138.00 2,103,100 0
04-Sep-2023 137.00 140.00 137.00 138.00 741,400 0
01-Sep-2023 137.00 138.00 137.00 137.00 864,800 0
31-Aug-2023 136.00 138.00 135.00 137.00 482,100 0
30-Aug-2023 138.00 139.00 135.00 136.00 1,629,600 0
29-Aug-2023 138.00 140.00 136.00 138.00 1,039,500 0