PT Eastparc Hotel Tbk (IDX:EAST)
Indonesia
· Delayed Price · Currency is IDR 92.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Eastparc Hotel Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 3,370,900 |
| Feb 6, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | - | 1,871,800 |
| Feb 5, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 1,050,500 |
| Feb 4, 2026 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.09% | 2,659,100 |
| Feb 3, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1.10% | 1,705,600 |
| Feb 2, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 3,750,900 |
| Jan 30, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,888,000 |
| Jan 29, 2026 | 93.00 | 94.00 | 86.00 | 92.00 | 92.00 | -1.08% | 8,965,900 |
| Jan 28, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 12,765,300 |
| Jan 27, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 5,022,700 |
| Jan 26, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 4,772,200 |
| Jan 23, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.04% | 8,623,900 |
| Jan 22, 2026 | 96.00 | 101.00 | 95.00 | 98.00 | 98.00 | 2.08% | 27,271,500 |
| Jan 21, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 6,158,200 |
| Jan 20, 2026 | 95.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 10,623,900 |
| Jan 19, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 26,089,000 |
| Jan 15, 2026 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 9,309,800 |
| Jan 14, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 3,575,600 |
| Jan 13, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 4,366,000 |
| Jan 12, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 7,670,400 |
| Jan 9, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 6,507,500 |
| Jan 8, 2026 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | -2.06% | 23,761,600 |
| Jan 7, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -7.62% | 20,960,300 |
| Jan 6, 2026 | 108.00 | 108.00 | 104.00 | 105.00 | 99.40 | -2.78% | 23,045,000 |
| Jan 5, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 102.24 | - | 18,964,100 |
| Jan 2, 2026 | 107.00 | 112.00 | 106.00 | 108.00 | 102.24 | 2.86% | 25,019,100 |
| Dec 30, 2025 | 105.00 | 107.00 | 102.00 | 105.00 | 99.40 | - | 9,127,500 |
| Dec 29, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 99.40 | 2.94% | 11,823,400 |
| Dec 24, 2025 | 108.00 | 108.00 | 101.00 | 102.00 | 96.56 | -8.11% | 29,106,100 |
| Dec 23, 2025 | 99.00 | 120.00 | 99.00 | 111.00 | 105.08 | 14.43% | 195,820,000 |
| Dec 22, 2025 | 95.00 | 100.00 | 94.00 | 97.00 | 91.83 | 2.11% | 7,497,600 |
| Dec 19, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 89.93 | -1.04% | 847,100 |
| Dec 18, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 90.88 | - | 932,400 |
| Dec 17, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 90.88 | 1.05% | 1,177,500 |
| Dec 16, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 89.93 | 1.06% | 1,241,500 |
| Dec 15, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 88.99 | -1.05% | 1,093,600 |
| Dec 12, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 89.93 | - | 983,200 |
| Dec 11, 2025 | 97.00 | 97.00 | 94.00 | 95.00 | 89.93 | -1.04% | 1,795,100 |
| Dec 10, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 90.88 | 1.05% | 4,709,800 |
| Dec 9, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 89.93 | -1.04% | 2,578,600 |
| Dec 8, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 90.88 | - | 3,678,000 |
| Dec 5, 2025 | 98.00 | 100.00 | 95.00 | 96.00 | 90.88 | -2.04% | 12,175,400 |
| Dec 4, 2025 | 93.00 | 98.00 | 93.00 | 98.00 | 92.77 | 5.38% | 11,205,900 |
| Dec 3, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | -1.06% | 563,700 |
| Dec 2, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 88.99 | 1.08% | 1,780,300 |
| Dec 1, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 88.04 | - | 983,500 |
| Nov 28, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 88.04 | 1.09% | 1,750,700 |
| Nov 27, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 87.09 | -1.08% | 2,198,500 |
| Nov 26, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 88.04 | - | 2,194,800 |
| Nov 25, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | -1.06% | 1,469,600 |
| Nov 24, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 88.99 | 1.08% | 754,200 |
| Nov 21, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | -1.06% | 864,700 |
| Nov 20, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 88.99 | 1.08% | 501,300 |
| Nov 19, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | - | 974,100 |
| Nov 18, 2025 | 93.00 | 94.00 | 93.00 | 93.00 | 88.04 | - | 641,100 |
| Nov 17, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,319,100 |
| Nov 14, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | -1.06% | 876,700 |
| Nov 13, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 88.99 | 1.08% | 680,400 |
| Nov 12, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | -1.06% | 3,508,100 |
| Nov 11, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 88.99 | 1.08% | 2,189,800 |
| Nov 10, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | - | 454,000 |
| Nov 7, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | -1.06% | 353,000 |
| Nov 6, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 88.99 | 1.08% | 469,900 |
| Nov 5, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 436,500 |
| Nov 4, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,300,100 |
| Nov 3, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 655,800 |
| Oct 31, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | -1.06% | 902,500 |
| Oct 30, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 88.99 | 2.17% | 1,014,400 |
| Oct 29, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 87.09 | -1.08% | 1,187,800 |
| Oct 28, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 88.04 | - | 1,316,600 |
| Oct 27, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,040,100 |
| Oct 24, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 88.04 | -1.06% | 517,500 |
| Oct 23, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 88.99 | 1.08% | 1,511,300 |
| Oct 22, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | -1.06% | 3,374,900 |
| Oct 21, 2025 | 92.00 | 94.00 | 92.00 | 94.00 | 88.99 | 2.17% | 1,683,200 |
| Oct 20, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 87.09 | - | 328,900 |
| Oct 17, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 87.09 | -1.08% | 879,900 |
| Oct 16, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 88.04 | - | 1,052,400 |
| Oct 15, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,584,400 |
| Oct 14, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,002,000 |
| Oct 13, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,980,500 |
| Oct 10, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 88.04 | - | 1,143,000 |
| Oct 9, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 88.04 | -1.06% | 1,085,600 |