PT Eastparc Hotel Tbk (IDX:EAST)
Indonesia · Delayed Price · Currency is IDR 88.00
+1.00 (1.15%)
Jul 3, 2026, 3:48 PM WIB
PT Eastparc Hotel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | - | 1.15% | 335,800 |
| Jul 2, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 423,100 |
| Jul 1, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 595,200 |
| Jun 30, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,375,900 |
| Jun 29, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 100,300 |
| Jun 26, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,082,100 |
| Jun 25, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 212,100 |
| Jun 24, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 943,000 |
| Jun 23, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 794,100 |
| Jun 22, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,139,900 |
| Jun 19, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 505,600 |
| Jun 18, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 938,800 |
| Jun 17, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 839,200 |
| Jun 15, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 603,600 |
| Jun 12, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 1,033,600 |
| Jun 11, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 677,500 |
| Jun 10, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 1,229,700 |
| Jun 9, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 1,641,700 |
| Jun 8, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 3,515,200 |
| Jun 5, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,122,300 |
| Jun 4, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,280,900 |
| Jun 3, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,214,200 |
| Jun 2, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 2,033,900 |
| May 29, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 889,100 |
| May 26, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 590,200 |
| May 25, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2.27% | 680,800 |
| May 22, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 1,311,900 |
| 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 |