PT Eastparc Hotel Tbk (IDX:EAST)
Indonesia · Delayed Price · Currency is IDR 93.00
-1.00 (-1.06%)
Apr 30, 2026, 4:05 PM WIB
PT Eastparc Hotel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,562,800 |
| Apr 29, 2026 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 5,626,100 |
| Apr 28, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 3,681,500 |
| Apr 27, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 1,674,000 |
| Apr 24, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 2,805,500 |
| Apr 23, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -1.08% | 2,581,400 |
| Apr 22, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,455,000 |
| Apr 21, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 4,069,600 |
| Apr 20, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 1,490,000 |
| Apr 17, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 3,273,500 |
| Apr 16, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 9,601,000 |
| Apr 15, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 2,490,300 |
| Apr 14, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 3,593,400 |
| Apr 13, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,933,700 |
| Apr 10, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,555,600 |
| Apr 9, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 473,700 |
| Apr 8, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 667,600 |
| Apr 7, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 494,700 |
| Apr 6, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 1,072,200 |
| Apr 2, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 1,129,900 |
| Apr 1, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 296,000 |
| Mar 31, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 1,571,200 |
| Mar 30, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 647,900 |
| Mar 27, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 1,044,900 |
| Mar 26, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | - | 3,356,400 |
| Mar 25, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | - | 1,620,700 |
| Mar 17, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 747,100 |
| Mar 16, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 1,590,800 |
| Mar 13, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,367,700 |
| Mar 12, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 848,400 |
| Mar 11, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 1,687,300 |
| Mar 10, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 1,406,700 |
| Mar 9, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 3,011,800 |
| Mar 6, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | - | 2,114,200 |
| Mar 5, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 2.22% | 1,765,500 |
| Mar 4, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -2.17% | 7,740,200 |
| Mar 3, 2026 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 834,300 |
| Mar 2, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 4,392,100 |
| Feb 27, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,393,600 |
| Feb 26, 2026 | 93.00 | 100.00 | 92.00 | 93.00 | 93.00 | - | 28,439,000 |
| Feb 25, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 724,900 |
| Feb 24, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 4,436,100 |
| Feb 23, 2026 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 2,833,400 |
| Feb 20, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,855,200 |
| Feb 19, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 893,800 |
| Feb 18, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 993,700 |
| Feb 13, 2026 | 92.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 642,000 |
| Feb 12, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 866,900 |
| Feb 11, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 1,170,900 |
| Feb 10, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,039,200 |