PT Eastparc Hotel Tbk (IDX:EAST)
Indonesia · Delayed Price · Currency is IDR 91.00
0.00 (0.00%)
Sep 2, 2026, 1:37 PM WIB
PT Eastparc Hotel Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,667,900 |
| Aug 31, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 3,825,900 |
| Aug 28, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 4,392,400 |
| Aug 27, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 848,700 |
| Aug 26, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 854,400 |
| Aug 24, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 1,980,500 |
| Aug 21, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 2,874,300 |
| Aug 20, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 513,200 |
| Aug 19, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 706,100 |
| Aug 18, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 502,400 |
| Aug 14, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 453,800 |
| Aug 13, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 399,700 |
| Aug 12, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 433,300 |
| Aug 11, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 1,625,600 |
| Aug 10, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 90.00 | -1.08% | 5,193,700 |
| Aug 7, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 90.98 | - | 1,916,300 |
| Aug 6, 2026 | 94.00 | 94.00 | 92.00 | 93.00 | 90.98 | - | 1,747,300 |
| Aug 5, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 90.98 | - | 4,230,200 |
| Aug 4, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 90.98 | - | 4,607,800 |
| Aug 3, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 90.98 | 1.09% | 3,004,400 |
| Jul 31, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 90.00 | 2.22% | 1,425,700 |
| Jul 30, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.04 | - | 541,100 |
| Jul 29, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.04 | -1.10% | 450,500 |
| Jul 28, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 89.02 | 1.11% | 182,700 |
| Jul 27, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.04 | - | 246,100 |
| Jul 24, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 88.04 | -1.10% | 846,100 |
| Jul 23, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 89.02 | - | 870,900 |
| Jul 22, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 89.02 | - | 636,900 |
| Jul 21, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 89.02 | - | 465,000 |
| Jul 20, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 89.02 | 1.11% | 3,442,500 |
| Jul 17, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.04 | - | 484,400 |
| Jul 16, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 88.04 | - | 1,004,200 |
| Jul 15, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 88.04 | - | 337,400 |
| Jul 14, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 88.04 | 1.12% | 1,773,400 |
| Jul 13, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 87.07 | 1.14% | 2,929,300 |
| Jul 10, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 86.09 | - | 754,800 |
| Jul 9, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 86.09 | -1.12% | 386,800 |
| Jul 8, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 87.07 | 1.14% | 782,600 |
| Jul 7, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 86.09 | - | 686,100 |
| Jul 6, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 86.09 | - | 597,400 |
| Jul 3, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 86.09 | 1.15% | 394,300 |
| Jul 2, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 85.11 | 1.16% | 423,100 |
| Jul 1, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 84.13 | - | 595,200 |
| Jun 30, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 84.13 | -2.27% | 1,375,900 |
| Jun 29, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 86.09 | 1.15% | 100,300 |
| Jun 26, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 85.11 | -1.14% | 1,082,100 |
| Jun 25, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 86.09 | 1.15% | 212,100 |
| Jun 24, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 85.11 | -1.14% | 943,000 |
| Jun 23, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 86.09 | - | 794,100 |
| Jun 22, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 86.09 | - | 1,139,900 |