Efek Terdaftar

EASTPARC HOTEL Tbk, PT

Security name
EASTPARC HOTEL Tbk
Issuer
EASTPARC HOTEL Tbk, PT
ISIN Code
ID1000150808
Short Code
EAST
Type
Saham Biasa
Listing Date
09 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
412,636,600.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
4,126,366,095 (Total)
As of 30 Sep 2020
20.00% Scripless = 825,273,305.000
Local Percentage
9.34%
Foreign Percentage
10.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 123 112 115 65,432 776,287,000 698
08 Oct 2019 0 126 116 121 186,696 2,273,474,000 1,404
09 Oct 2019 0 125 117 119 189,120 2,287,293,800 982
10 Oct 2019 0 121 116 117 71,230 841,391,900 411
11 Oct 2019 0 120 116 117 70,998 832,846,400 378
14 Oct 2019 0 119 115 115 88,489 1,024,886,400 509
15 Oct 2019 0 116 112 114 78,650 894,957,800 660
16 Oct 2019 0 116 112 113 106,715 1,210,908,500 561
17 Oct 2019 0 121 113 116 156,862 1,829,897,600 1,429
18 Oct 2019 0 120 115 115 112,131 1,314,367,600 2,073
21 Oct 2019 0 119 114 114 68,891 802,955,000 1,221
22 Oct 2019 0 118 111 112 81,371 923,392,300 2,077
23 Oct 2019 0 114 109 112 76,872 859,528,000 1,498
24 Oct 2019 0 113 111 111 29,840 334,013,700 241
25 Oct 2019 0 112 109 109 43,884 483,788,200 447
28 Oct 2019 0 113 108 109 54,690 604,301,800 2,837
29 Oct 2019 0 110 105 107 49,029 521,400,700 705
30 Oct 2019 0 108 89 98 433,911 4,176,156,000 3,774
31 Oct 2019 0 102 94 96 166,434 1,616,613,500 2,516
01 Nov 2019 0 101 94 97 100,612 987,564,500 749
04 Nov 2019 0 100 96 97 42,603 412,280,700 294
05 Nov 2019 0 99 94 94 59,789 575,582,100 395
06 Nov 2019 0 96 89 90 74,274 676,123,800 505
07 Nov 2019 0 91 80 81 93,011 780,380,100 652
08 Nov 2019 0 92 73 85 185,981 1,582,199,700 1,504
11 Nov 2019 0 86 79 81 91,994 752,360,700 611
12 Nov 2019 0 109 82 109 774,865 7,738,995,500 5,737
13 Nov 2019 0 124 112 119 1,081,648 12,826,620,700 5,572
14 Nov 2019 0 121 112 114 198,414 2,298,497,100 1,880
15 Nov 2019 0 116 108 109 151,651 1,688,342,900 853
18 Nov 2019 0 113 98 100 215,014 2,235,988,400 2,430
19 Nov 2019 0 102 82 91 66,774 621,687,400 750
20 Nov 2019 0 117 92 110 662,691 7,238,084,100 4,162
21 Nov 2019 0 112 99 101 141,091 1,482,268,700 1,011
22 Nov 2019 0 115 101 108 288,799 3,182,391,400 1,757
25 Nov 2019 0 115 108 110 228,614 2,562,548,800 1,817
26 Nov 2019 0 112 105 107 81,842 892,146,300 778
27 Nov 2019 0 109 99 100 54,128 550,463,100 412
28 Nov 2019 0 105 94 95 29,904 293,505,900 399
29 Nov 2019 0 99 94 96 32,403 312,056,000 372
02 Dec 2019 0 100 95 97 26,389 256,258,200 236
03 Dec 2019 0 102 95 97 51,999 509,480,000 531
04 Dec 2019 0 99 95 98 48,971 475,388,500 532
05 Dec 2019 0 99 96 97 16,100 156,653,700 122
06 Dec 2019 0 98 93 94 23,465 221,893,400 249
09 Dec 2019 0 100 93 96 46,547 449,827,500 441
10 Dec 2019 0 99 95 96 22,277 216,267,300 888
11 Dec 2019 0 99 95 95 16,440 157,321,200 213
12 Dec 2019 0 97 92 93 37,818 354,072,800 327
13 Dec 2019 0 96 90 93 21,650 201,007,600 177
16 Dec 2019 0 97 92 93 12,478 117,212,300 207
17 Dec 2019 0 95 89 92 36,581 334,415,200 269
18 Dec 2019 0 93 91 91 6,582 60,212,200 135
19 Dec 2019 0 98 91 93 62,380 589,984,000 503
20 Dec 2019 0 99 91 92 21,066 195,439,800 239
23 Dec 2019 0 94 91 91 9,878 90,758,200 153
26 Dec 2019 0 94 91 93 9,935 92,288,600 145
27 Dec 2019 0 95 91 92 15,923 147,656,100 161
30 Dec 2019 0 94 90 92 30,333 278,578,200 180
02 Jan 2020 0 93 87 92 9,392 85,271,500 125
03 Jan 2020 0 93 82 91 4,090 37,236,900 68
06 Jan 2020 0 101 92 92 89,738 864,685,500 824
07 Jan 2020 0 99 91 95 30,240 288,770,300 413
08 Jan 2020 0 99 95 97 43,526 424,140,900 328
09 Jan 2020 0 99 94 97 45,439 437,967,200 264
10 Jan 2020 0 104 95 99 100,682 1,000,879,800 1,799
13 Jan 2020 0 104 97 98 76,371 759,966,400 625
14 Jan 2020 0 104 98 99 71,969 728,551,100 1,082
15 Jan 2020 0 101 97 98 47,360 467,847,400 262
16 Jan 2020 0 101 97 98 45,054 446,917,900 426
17 Jan 2020 0 100 97 97 29,519 289,212,800 141
20 Jan 2020 0 102 96 96 107,133 1,061,831,900 4,618
21 Jan 2020 0 97 94 97 26,055 249,133,800 209
22 Jan 2020 0 96 93 94 21,236 200,210,500 155
23 Jan 2020 0 96 92 92 31,731 297,992,700 181
24 Jan 2020 0 98 92 95 31,507 301,341,800 3,574
27 Jan 2020 0 95 91 92 15,473 142,910,300 181
28 Jan 2020 0 94 90 93 17,307 159,247,300 800
29 Jan 2020 0 96 83 91 21,504 202,066,700 161
30 Jan 2020 0 94 90 91 4,709 42,876,200 112
03 Feb 2020 0 90 73 84 74,523 606,628,500 875
04 Feb 2020 0 88 83 86 28,043 241,254,800 130
05 Feb 2020 0 101 85 94 168,687 1,591,891,300 3,305
06 Feb 2020 0 98 91 96 122,101 1,166,147,400 1,976
07 Feb 2020 0 98 94 96 56,276 542,068,400 235
10 Feb 2020 0 96 92 92 29,241 274,244,100 161
11 Feb 2020 0 96 92 93 43,976 411,421,400 212
12 Feb 2020 0 96 90 94 62,990 586,930,900 250
13 Feb 2020 0 95 90 91 38,550 357,317,700 367
14 Feb 2020 0 93 90 90 41,421 376,191,800 146
17 Feb 2020 0 90 87 88 25,571 226,402,900 148
19 Feb 2020 0 90 87 87 18,346 162,513,000 141
20 Feb 2020 0 88 86 86 14,989 130,824,400 64
21 Feb 2020 0 88 83 84 5,945 50,401,200 105
24 Feb 2020 0 86 70 75 100,278 745,302,200 603
25 Feb 2020 0 82 72 81 58,193 454,315,700 308
26 Feb 2020 0 83 76 78 25,910 205,903,300 184
28 Feb 2020 0 72 58 62 72,464 451,212,000 344
02 Mar 2020 0 65 56 62 30,090 184,154,500 177
03 Mar 2020 0 67 58 60 115,459 712,018,300 425
04 Mar 2020 0 65 60 63 76,161 473,069,800 577
05 Mar 2020 0 67 63 66 46,189 303,426,800 275
09 Mar 2020 0 69 60 62 53,014 338,652,500 319
10 Mar 2020 0 69 60 67 80,977 535,797,400 288
11 Mar 2020 0 70 61 63 75,509 477,131,800 369
12 Mar 2020 0 65 60 62 22,461 139,631,600 79
13 Mar 2020 0 63 58 59 41,602 244,280,700 231
16 Mar 2020 0 61 57 59 29,892 178,419,900 134
17 Mar 2020 0 61 58 58 12,767 75,777,800 82
20 Mar 2020 0 53 50 51 60,994 308,042,200 139
23 Mar 2020 0 54 50 51 69,297 349,845,400 148
24 Mar 2020 0 53 50 51 10,542 53,975,300 53
27 Mar 2020 0 54 51 53 68,856 362,090,900 133
30 Mar 2020 0 55 53 53 23,806 127,479,500 126
01 Apr 2020 0 57 53 55 24,162 135,224,300 67
02 Apr 2020 0 56 53 56 7,407 40,745,700 30
06 Apr 2020 0 60 55 58 9,717 55,826,000 105
07 Apr 2020 0 59 57 58 45,221 261,962,400 77
08 Apr 2020 0 58 54 54 5,335 29,402,000 43
09 Apr 2020 0 59 53 56 8,437 46,979,100 48
13 Apr 2020 0 58 56 57 14,894 83,593,900 122
15 Apr 2020 0 73 56 63 149,891 1,004,052,300 1,602
17 Apr 2020 0 66 61 62 19,571 123,603,400 1,474
20 Apr 2020 0 70 58 63 83,616 542,935,800 3,636
21 Apr 2020 0 65 59 63 98,565 591,565,400 257
22 Apr 2020 0 65 59 63 48,516 301,998,100 166
23 Apr 2020 0 65 61 62 2,998 18,688,300 45
24 Apr 2020 0 64 59 59 22,863 136,199,100 107
28 Apr 2020 0 60 55 60 2,803 16,634,900 37
29 Apr 2020 0 60 56 59 2,539 14,980,200 34
30 Apr 2020 0 61 57 59 1,421 8,506,100 64
04 May 2020 0 60 55 57 14,986 84,036,000 111
05 May 2020 0 59 54 59 751 4,385,100 37
06 May 2020 0 60 55 56 31,084 172,795,700 196
11 May 2020 0 62 56 56 14,925 88,502,800 237
12 May 2020 0 57 54 54 5,548 30,146,400 90
13 May 2020 0 55 52 53 13,496 72,197,400 88
14 May 2020 0 54 50 51 21,092 107,203,200 184
15 May 2020 0 53 50 50 25,351 126,902,300 186
18 May 2020 0 52 50 50 9,947 50,089,000 129
19 May 2020 0 67 50 52 83,433 453,323,500 740
20 May 2020 0 54 51 52 18,624 96,636,800 212
26 May 2020 0 54 51 52 11,486 58,959,200 77
27 May 2020 0 53 51 51 9,477 48,954,900 85
28 May 2020 0 56 50 52 24,520 129,551,000 154
29 May 2020 0 52 51 52 6,550 33,689,800 70
02 Jun 2020 0 53 51 52 20,019 103,783,400 118
04 Jun 2020 0 53 51 53 19,434 101,737,400 87
05 Jun 2020 0 56 51 54 2,738 14,438,300 57
09 Jun 2020 0 57 53 53 30,471 166,943,500 180
10 Jun 2020 0 53 52 53 24,226 127,858,200 58
11 Jun 2020 0 55 53 54 5,328 28,896,000 44
15 Jun 2020 0 54 50 53 31,756 167,255,400 94
16 Jun 2020 0 54 52 53 5,934 31,619,100 46
17 Jun 2020 0 53 52 52 3,982 20,802,900 44
18 Jun 2020 0 53 51 53 1,597 8,307,800 38
19 Jun 2020 0 53 52 52 1,629 8,521,300 41
22 Jun 2020 0 55 52 53 9,549 50,186,000 70
23 Jun 2020 0 55 53 54 34,640 187,382,300 99
24 Jun 2020 0 59 55 57 59,950 341,712,700 313
25 Jun 2020 0 60 55 57 25,637 146,291,700 262
26 Jun 2020 0 63 57 61 118,741 718,537,000 787
29 Jun 2020 0 66 59 63 70,846 447,801,600 440
30 Jun 2020 0 65 59 64 54,234 338,485,300 251
02 Jul 2020 0 60 56 59 24,713 142,217,600 248
03 Jul 2020 0 66 57 62 70,296 443,566,800 646
06 Jul 2020 0 64 59 60 17,073 104,004,800 208
07 Jul 2020 0 62 59 60 6,843 41,025,200 56
08 Jul 2020 0 60 58 59 6,580 38,729,800 81
09 Jul 2020 0 61 58 59 6,911 40,602,100 75
10 Jul 2020 0 64 58 60 82,707 509,253,400 970
13 Jul 2020 0 67 59 63 119,239 766,393,200 720
14 Jul 2020 0 67 60 63 30,491 197,574,900 206
15 Jul 2020 0 65 62 63 19,862 126,423,600 183
16 Jul 2020 0 63 59 60 51,079 306,657,400 380
17 Jul 2020 0 61 58 59 12,077 71,321,800 97
21 Jul 2020 0 60 58 59 6,672 39,628,800 81
22 Jul 2020 0 60 58 58 8,333 48,482,400 84
23 Jul 2020 0 59 56 59 18,606 108,086,900 95
27 Jul 2020 0 59 57 57 10,051 57,377,900 60
28 Jul 2020 0 58 55 56 12,065 67,401,700 79
29 Jul 2020 0 57 54 55 8,154 45,173,700 59
30 Jul 2020 0 55 52 55 11,922 64,364,400 87
03 Aug 2020 0 58 52 55 30,624 160,918,300 189
05 Aug 2020 0 55 50 53 903 4,792,300 49
06 Aug 2020 0 55 50 54 3,960 21,237,000 75
10 Aug 2020 0 54 52 53 2,801 14,725,000 71
11 Aug 2020 0 53 52 52 946 5,012,700 36
12 Aug 2020 0 53 52 53 1,920 10,086,400 38
13 Aug 2020 0 54 52 54 6,797 35,984,200 38
14 Aug 2020 0 54 51 53 3,674 19,311,200 52
18 Aug 2020 0 60 53 55 26,444 148,190,400 248
19 Aug 2020 0 55 53 54 3,141 16,933,000 47
24 Aug 2020 0 60 55 57 35,166 204,944,300 169
26 Aug 2020 0 58 54 55 19,013 104,291,500 81
27 Aug 2020 0 56 55 55 4,356 24,050,700 71
28 Aug 2020 0 56 53 55 7,262 39,313,400 68
31 Aug 2020 0 55 53 53 35,137 186,346,400 101
01 Sep 2020 0 57 52 55 14,708 80,157,600 620
02 Sep 2020 0 57 55 56 12,575 70,964,300 68
04 Sep 2020 0 55 54 54 1,679 9,076,400 23
11 Sep 2020 0 52 50 52 20,118 102,941,400 56
14 Sep 2020 0 53 52 53 3,462 18,004,200 31
18 Sep 2020 0 53 51 52 3,861 20,097,200 28
21 Sep 2020 0 53 51 51 1,335 6,961,200 22
23 Sep 2020 0 53 51 51 6,296 32,263,300 45
24 Sep 2020 0 52 50 51 12,913 64,679,400 51
25 Sep 2020 0 54 50 54 34,161 176,866,200 79
28 Sep 2020 0 54 51 52 31,189 159,648,900 79
29 Sep 2020 0 54 51 51 25,021 130,954,400 90

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 09 Jun 2020 02 Jul 2020 Active