PT Eastparc Hotel Tbk(ID:EAST)
Rp89.00-1.00 (-1.11%)
ID:EAST
PT Eastparc Hotel Tbk historical prices
Rp89.00
At close:-1.00 (-1.11%)
PT Eastparc Hotel Tbk (EAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,138,300 | 0.85 |
| Nov 10, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | +4.65% | 2,610,000 | 2.01 |
| Nov 09, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | +2.33% | 1,653,800 | 1.29 |
| Nov 06, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 1,218,500 | 0.95 |
| Nov 05, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | +1.18% | 343,700 | 0.25 |
| Nov 04, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 0.00% | 399,700 | 0.29 |
| Nov 03, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,252,100 | 0.90 |
| Nov 02, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 2,535,000 | 1.78 |
| Oct 30, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 628,400 | 0.42 |
| Oct 29, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 1,501,500 | 0.99 |
| Oct 28, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 513,599 | 0.34 |
| Oct 27, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | +1.16% | 746,600 | 0.49 |
| Oct 26, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 1,245,100 | 0.83 |
| Oct 23, 2026 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 0.00% | 1,270,600 | 0.85 |
| Oct 22, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,522,600 | 1.03 |
| Oct 21, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 0.00% | 1,304,900 | 0.89 |
| Oct 20, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | +3.53% | 1,519,400 | 1.05 |
| Oct 19, 2026 | 86.00 | 88.00 | 84.00 | 85.00 | 85.00 | -1.16% | 4,260,000 | 3.05 |
| Oct 16, 2026 | 87.00 | 89.00 | 84.00 | 86.00 | 86.00 | -4.44% | 5,765,800 | 4.39 |
| Oct 15, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | +1.12% | 951,800 | 0.70 |
| Oct 14, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 0.00% | 435,000 | 0.32 |
| Oct 13, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 0.00% | 787,500 | 0.58 |
| Oct 12, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 840,200 | 0.62 |
| Oct 09, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | +1.12% | 463,200 | 0.34 |
| Oct 08, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 1,260,800 | 0.90 |
| Oct 07, 2026 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | +1.11% | 497,700 | 0.36 |
| Oct 06, 2026 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | +1.12% | 2,007,900 | 1.46 |
| Oct 05, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.00% | 582,700 | 0.42 |
| Oct 02, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.00% | 544,200 | 0.39 |
| Oct 01, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 0.00% | 551,600 | 0.40 |
| Sep 30, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.00% | 708,300 | 0.52 |
| Sep 29, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 0.00% | 1,204,000 | 0.88 |
| Sep 28, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 0.00% | 1,015,800 | 0.75 |
| Sep 25, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 0.00% | 701,400 | 0.51 |
| Sep 24, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 590,600 | 0.43 |
| Sep 23, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | +1.12% | 1,520,100 | 1.12 |
| Sep 22, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 0.00% | 1,666,300 | 1.25 |
| Sep 21, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 0.00% | 409,200 | 0.31 |
| Sep 18, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,675,700 | 1.27 |
| Sep 17, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 712,600 | 0.54 |
| Sep 16, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 292,500 | 0.22 |
| Sep 15, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 317,200 | 0.24 |
| Sep 14, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | +1.12% | 1,804,000 | 1.36 |
| Sep 11, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 2,035,300 | 1.57 |
| Sep 10, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 868,100 | 0.67 |
| Sep 09, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | +1.12% | 3,415,300 | 2.73 |
| Sep 08, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,618,800 | 1.31 |
| Sep 07, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 1,243,300 | 1.00 |
| Sep 04, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 1,358,500 | 1.09 |
| Sep 03, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00% | 1,982,800 | 1.56 |
