Price History - EAST

Kembali ke Company
Ticker: EAST
Company: PT Eastparc Hotel Tbk
Date Open High Low Close Volume Value
06-Jun-2023 110.00 112.00 108.00 111.00 1,041,500 0
05-Jun-2023 110.00 112.00 106.00 110.00 1,948,000 0
31-May-2023 112.00 112.00 105.00 110.00 7,253,900 0
30-May-2023 113.00 113.00 111.00 111.00 1,565,600 0
29-May-2023 113.00 114.00 111.00 113.00 1,168,300 0
26-May-2023 113.00 114.00 110.00 114.00 2,950,900 0
25-May-2023 112.00 114.00 112.00 113.00 1,687,200 0
24-May-2023 114.00 114.00 112.00 112.00 1,296,400 0
23-May-2023 112.00 115.00 112.00 113.00 1,827,600 0
22-May-2023 113.00 116.00 111.00 112.00 3,015,200 0
19-May-2023 111.00 115.00 111.00 113.00 3,021,000 0
17-May-2023 112.00 113.00 111.00 111.00 1,558,400 0
16-May-2023 111.00 113.00 111.00 112.00 839,700 0
15-May-2023 114.00 114.00 111.00 112.00 1,670,400 0
12-May-2023 114.00 116.00 110.00 114.00 3,492,000 0
11-May-2023 115.00 115.00 110.00 114.00 3,304,200 0
10-May-2023 115.00 116.00 113.00 114.00 1,310,500 0
09-May-2023 114.00 116.00 114.00 115.00 698,000 0
08-May-2023 110.00 114.00 108.00 114.00 2,413,400 0
05-May-2023 114.00 115.00 110.00 110.00 5,626,200 0
04-May-2023 116.00 120.00 113.00 114.00 5,109,500 0
03-May-2023 120.00 120.00 116.00 116.00 2,784,000 0
02-May-2023 119.00 123.00 118.00 120.00 4,140,500 0
28-Apr-2023 121.00 121.00 117.00 119.00 4,233,600 0
27-Apr-2023 117.00 122.00 115.00 120.00 7,490,100 0
26-Apr-2023 118.00 118.00 114.00 116.00 4,192,800 0
18-Apr-2023 118.00 121.00 115.00 118.00 8,939,000 0
17-Apr-2023 110.00 126.00 109.00 118.00 33,298,500 0
14-Apr-2023 111.00 113.00 109.00 111.00 4,673,900 0
13-Apr-2023 113.00 113.00 110.00 111.00 2,444,700 0
12-Apr-2023 111.00 115.00 111.00 113.00 2,356,200 0
11-Apr-2023 111.00 115.00 110.00 113.00 6,510,600 0
10-Apr-2023 109.00 111.00 107.00 110.00 5,697,900 0
06-Apr-2023 108.00 109.00 106.00 109.00 3,479,000 0
05-Apr-2023 107.00 109.00 105.00 108.00 5,576,500 0
04-Apr-2023 110.00 110.00 106.00 108.00 6,691,000 0
03-Apr-2023 108.00 114.00 105.00 111.00 20,613,200 0
31-Mar-2023 107.00 108.00 103.00 105.00 5,227,100 0
30-Mar-2023 107.00 109.00 107.00 107.00 1,661,300 0
29-Mar-2023 106.00 108.00 105.00 107.00 3,203,700 0
28-Mar-2023 102.00 105.00 101.00 105.00 2,391,100 0
27-Mar-2023 107.00 108.00 102.00 102.00 4,327,800 0
24-Mar-2023 102.00 106.00 102.00 105.00 3,755,800 0
21-Mar-2023 101.00 103.00 100.00 102.00 1,095,800 0
20-Mar-2023 103.00 106.00 99.00 101.00 8,511,700 0
17-Mar-2023 98.00 103.00 98.00 102.00 6,113,300 0
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