PT Eastparc Hotel Tbk (IDX:EAST)
Indonesia · Delayed Price · Currency is IDR 88.00
0.00 (0.00%)
May 22, 2026, 4:08 PM WIB
PT Eastparc Hotel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | - | - | 1,001,600 |
| May 21, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,264,300 |
| May 20, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 1,416,700 |
| May 19, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 1,406,100 |
| May 18, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 3,453,100 |
| May 13, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,427,700 |
| May 12, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 2,282,200 |
| May 11, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 1,021,400 |
| May 8, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 0.90% | 6,244,300 |
| May 7, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 89.20 | -1.06% | 5,787,000 |
| May 6, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 90.16 | 1.08% | 5,170,900 |
| May 5, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 89.20 | - | 4,642,700 |
| May 4, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 89.20 | - | 2,602,700 |
| Apr 30, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 89.20 | -1.06% | 4,562,800 |
| Apr 29, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 90.16 | 2.17% | 5,626,100 |
| Apr 28, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 88.24 | - | 3,681,500 |
| Apr 27, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 88.24 | 1.10% | 1,674,000 |
| Apr 24, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 87.28 | -1.09% | 2,805,500 |
| Apr 23, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 88.24 | -1.08% | 2,581,400 |
| Apr 22, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 89.20 | 1.09% | 2,455,000 |
| Apr 21, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 88.24 | - | 4,069,600 |
| Apr 20, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 88.24 | - | 1,490,000 |
| Apr 17, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 88.24 | -2.13% | 3,273,500 |
| Apr 16, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 90.16 | 2.17% | 9,601,000 |
| Apr 15, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 88.24 | 1.10% | 2,490,300 |
| Apr 14, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 87.28 | 1.11% | 3,593,400 |
| Apr 13, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 86.32 | -1.10% | 1,933,700 |
| Apr 10, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 87.28 | 1.11% | 1,555,600 |
| Apr 9, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 86.32 | -1.10% | 473,700 |
| Apr 8, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 87.28 | - | 667,600 |
| Apr 7, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 87.28 | - | 494,700 |
| Apr 6, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 87.28 | - | 1,072,200 |
| Apr 2, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 87.28 | - | 1,129,900 |
| Apr 1, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 87.28 | - | 296,000 |
| Mar 31, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 87.28 | - | 1,571,200 |
| Mar 30, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 87.28 | - | 647,900 |
| Mar 27, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 87.28 | - | 1,044,900 |
| Mar 26, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 87.28 | - | 3,356,400 |
| Mar 25, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 87.28 | - | 1,620,700 |
| Mar 17, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 87.28 | 1.11% | 747,100 |
| Mar 16, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 86.32 | - | 1,590,800 |
| Mar 13, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 86.32 | - | 1,367,700 |
| Mar 12, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 86.32 | - | 848,400 |
| Mar 11, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 86.32 | - | 1,687,300 |
| Mar 10, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 86.32 | - | 1,406,700 |
| Mar 9, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 86.32 | -2.17% | 3,011,800 |
| Mar 6, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 88.24 | - | 2,114,200 |
| Mar 5, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 88.24 | 2.22% | 1,765,500 |
| Mar 4, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 86.32 | -2.17% | 7,740,200 |
| Mar 3, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 88.24 | - | 834,300 |