Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
16-Mar-2023 101.00 101.00 95.00 98.00 9,506,000 0
15-Mar-2023 105.00 105.00 100.00 101.00 6,695,900 0
14-Mar-2023 112.00 113.00 105.00 105.00 13,025,500 0
13-Mar-2023 114.00 114.00 112.00 112.00 1,793,400 0
10-Mar-2023 114.00 114.00 111.00 113.00 3,397,600 0
09-Mar-2023 112.00 114.00 112.00 113.00 1,575,700 0
08-Mar-2023 113.00 113.00 111.00 112.00 2,499,600 0
07-Mar-2023 113.00 114.00 111.00 112.00 2,306,800 0
06-Mar-2023 112.00 115.00 111.00 113.00 3,240,400 0
03-Mar-2023 113.00 114.00 109.00 111.00 5,426,300 0
02-Mar-2023 112.00 114.00 111.00 112.00 3,825,700 0
01-Mar-2023 116.00 118.00 111.00 112.00 4,992,800 0
28-Feb-2023 118.00 118.00 114.00 115.00 6,922,800 0
27-Feb-2023 113.00 119.00 112.00 117.00 20,045,700 0
24-Feb-2023 104.00 114.00 103.00 111.00 33,192,200 0
23-Feb-2023 104.00 105.00 103.00 104.00 2,310,100 0
22-Feb-2023 104.00 105.00 103.00 104.00 1,555,600 0
21-Feb-2023 105.00 105.00 104.00 104.00 2,429,100 0
20-Feb-2023 104.00 105.00 104.00 105.00 2,079,800 0
17-Feb-2023 105.00 105.00 103.00 105.00 2,835,900 0
16-Feb-2023 103.00 105.00 103.00 105.00 2,358,000 0
15-Feb-2023 105.00 106.00 103.00 103.00 2,215,800 0
14-Feb-2023 105.00 107.00 104.00 105.00 3,462,700 0
13-Feb-2023 103.00 105.00 102.00 105.00 2,726,900 0
10-Feb-2023 104.00 105.00 101.00 102.00 7,937,400 0
09-Feb-2023 104.00 107.00 103.00 104.00 5,163,200 0
08-Feb-2023 109.00 110.00 104.00 104.00 7,562,300 0
07-Feb-2023 103.00 109.00 103.00 107.00 15,917,800 0
06-Feb-2023 103.00 105.00 102.00 102.00 6,959,500 0
03-Feb-2023 101.00 105.00 100.00 103.00 5,125,200 0
02-Feb-2023 103.00 103.00 100.00 101.00 6,318,400 0
01-Feb-2023 106.00 107.00 103.00 103.00 6,220,600 0
31-Jan-2023 103.00 108.00 102.00 105.00 12,144,200 0
30-Jan-2023 102.00 108.00 100.00 103.00 17,887,500 0
27-Jan-2023 100.00 103.00 100.00 102.00 7,834,300 0
26-Jan-2023 99.00 100.00 98.00 100.00 3,851,100 0
25-Jan-2023 99.00 100.00 98.00 99.00 3,790,600 0
24-Jan-2023 99.00 101.00 99.00 99.00 3,015,300 0
20-Jan-2023 100.00 101.00 99.00 100.00 7,307,300 0
19-Jan-2023 101.00 103.00 98.00 100.00 8,527,500 0
18-Jan-2023 98.00 101.00 98.00 100.00 12,912,100 0
17-Jan-2023 97.00 100.00 97.00 99.00 13,677,600 0
16-Jan-2023 96.00 97.00 96.00 97.00 1,569,900 0
13-Jan-2023 97.00 97.00 95.00 96.00 5,357,400 0
12-Jan-2023 95.00 97.00 95.00 96.00 2,816,000 0
11-Jan-2023 95.00 96.00 94.00 95.00 3,542,400 0
10-Jan-2023 96.00 97.00 95.00 95.00 4,102,100 0
09-Jan-2023 98.00 99.00 95.00 96.00 5,353,200 0
06-Jan-2023 97.00 99.00 96.00 98.00 11,482,400 0
05-Jan-2023 94.00 98.00 93.00 96.00 11,698,500 0
04-Jan-2023 94.00 95.00 93.00 94.00 3,348,700 0
03-Jan-2023 95.00 97.00 93.00 94.00 7,730,900 0
02-Jan-2023 96.00 98.00 93.00 94.00 7,153,600 0
30-Dec-2022 98.00 98.00 94.00 95.00 4,966,800 0
29-Dec-2022 97.00 97.00 93.00 96.00 5,843,000 0
28-Dec-2022 98.00 100.00 97.00 97.00 3,316,300 0
27-Dec-2022 100.00 101.00 98.00 98.00 4,919,500 0
26-Dec-2022 100.00 101.00 98.00 100.00 6,075,800 0
23-Dec-2022 98.00 102.00 98.00 100.00 10,456,900 0
22-Dec-2022 100.00 103.00 98.00 99.00 9,041,700 0
21-Dec-2022 96.00 101.00 96.00 101.00 31,725,800 0
20-Dec-2022 93.00 97.00 93.00 96.00 3,536,300 0
19-Dec-2022 95.00 95.00 93.00 93.00 1,953,900 0
16-Dec-2022 93.00 95.00 92.00 95.00 2,320,100 0
15-Dec-2022 94.00 94.00 92.00 93.00 1,788,000 0
14-Dec-2022 94.00 95.00 92.00 94.00 2,947,700 0
13-Dec-2022 95.00 95.00 93.00 94.00 1,389,600 0
12-Dec-2022 96.00 96.00 93.00 95.00 4,063,200 0
09-Dec-2022 93.00 96.00 92.00 95.00 6,002,700 0
08-Dec-2022 92.00 93.00 91.00 93.00 4,979,600 0
07-Dec-2022 91.00 93.00 90.00 91.00 2,830,100 0
06-Dec-2022 91.00 92.00 90.00 91.00 2,146,500 0
05-Dec-2022 92.00 93.00 90.00 91.00 4,753,600 0
02-Dec-2022 93.00 93.00 91.00 91.00 7,577,000 0
01-Dec-2022 95.00 96.00 91.00 93.00 10,906,600 0
30-Nov-2022 94.00 96.00 93.00 95.00 4,680,400 0
29-Nov-2022 95.00 96.00 94.00 94.00 3,281,700 0
28-Nov-2022 96.00 99.00 94.00 94.00 10,003,600 0
25-Nov-2022 97.00 98.00 95.00 96.00 2,968,100 0
24-Nov-2022 95.00 101.00 95.00 97.00 14,218,600 0
23-Nov-2022 95.00 97.00 95.00 95.00 2,863,100 0
22-Nov-2022 97.00 97.00 95.00 96.00 5,587,400 0
21-Nov-2022 93.00 98.00 93.00 96.00 11,576,000 0
18-Nov-2022 94.00 94.00 92.00 92.00 1,474,900 0
17-Nov-2022 93.00 94.00 92.00 93.00 922,000 0
16-Nov-2022 92.00 94.00 91.00 93.00 1,856,500 0
15-Nov-2022 92.00 94.00 91.00 92.00 2,535,100 0
14-Nov-2022 87.00 95.00 87.00 93.00 3,101,700 0
11-Nov-2022 92.00 93.00 90.00 92.00 5,007,400 0
10-Nov-2022 93.00 96.00 90.00 92.00 12,611,800 0
09-Nov-2022 98.00 98.00 94.00 95.00 7,684,700 0
08-Nov-2022 100.00 100.00 96.00 97.00 4,931,600 0
07-Nov-2022 99.00 102.00 99.00 100.00 2,692,900 0
04-Nov-2022 102.00 105.00 99.00 99.00 2,103,400 0
03-Nov-2022 103.00 103.00 100.00 101.00 5,641,200 0
02-Nov-2022 100.00 103.00 99.00 103.00 8,172,100 0
01-Nov-2022 93.00 102.00 93.00 99.00 5,104,400 0
31-Oct-2022 95.00 100.00 95.00 100.00 3,056,100 0
28-Oct-2022 102.00 104.00 95.00 98.00 15,420,600 0
27-Oct-2022 101.00 104.00 101.00 102.00 7,289,700 0