IDX · EAST · stock

PT Eastparc Hotel Tbk (EAST) stock price history

Every IDX trading session of PT Eastparc Hotel Tbk from Jul 9, 2019 to Sep 28, 2026: 1,748 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EAST data, free keyYear by year table

EAST adjusted close, 2019 to 2026

EASTPT Eastparc Hotel Tbk
IDR 89.00+6.6% over one year
2020202220242026
IDR 146.62
All time high, 2019
IDR 106.59
52 week high, IDR 80.69 low
1,748
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

EAST key facts

  • PT Eastparc Hotel Tbk (EAST) closed at IDR 89.00 on Sep 28, 2026 on IDX.
  • EAST's all time high close is IDR 146.62, set on Aug 19, 2019; its all time low close is IDR 33.94 on May 15, 2020.
  • EAST's 52 week range is IDR 80.69 to IDR 106.59.
  • EAST returned +6.6% over the year to Sep 28, 2026 and +86.2% over five years.
  • Since Jul 9, 2019 EAST returned -2%, -0.3% a year compounded.
  • EAST's deepest drawdown was -76.9% from Aug 19, 2019 to May 15, 2020.
  • DataCedar holds 1,748 daily sessions of EAST history from Jul 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EAST price chart, 2019 to 2026

EAST adjusted close, Jul 9, 2019 to Sep 28, 2026IDR 33.94IDR 71.08IDR 108.23IDR 145.3720192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EAST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+4.6%
6 months+4.2%
Year to date-4.6%
1 year+6.6%
3 years-23.8%
5 years+86.2%
10 yearsn/a
Since Jul 9, 2019-2.2%
Compound annual growth, 7.2 years-0.3%

EAST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 146.62 on Aug 19, 2019
All time low close
IDR 33.94 on May 15, 2020
52 week high
IDR 106.59 on Dec 23, 2025
52 week low
IDR 80.69 on Jan 29, 2026
Deepest drawdown
-76.9% from Aug 19, 2019 to May 15, 2020, not yet recovered
Best single session
+34.6% on Nov 12, 2019
Worst single session
-21.6% on Aug 28, 2019
Volatility, 1 year annualised
23.1%
Sessions closing higher, 1 year
25%
Best calendar year
2023, +68%
Worst calendar year
2020, -35%

EAST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 9, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 95.04IDR 99.48IDR 80.69IDR 89.00-4.6%559.7M178
2025IDR 96.31IDR 106.59IDR 76.36IDR 93.27-2.3%771.5M236
2024IDR 119.51IDR 121.12IDR 76.71IDR 95.44-20.7%273.3M237
2023IDR 72.43IDR 146.16IDR 70.17IDR 120.31+67.9%986.6M239
2022IDR 67.96IDR 97.43IDR 57.34IDR 71.68+5.5%1.9B246
2021IDR 40.73IDR 75.66IDR 35.30IDR 67.96+66.9%1.9B247
2020IDR 62.45IDR 70.59IDR 33.94IDR 40.73-34.8%710.9M242
2019IDR 135.08IDR 160.19IDR 49.55IDR 62.45n/a2.3B123

EAST monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 89.00-1.1%
August 2026IDR 90.000.0%
July 2026IDR 90.00+7.0%
June 2026IDR 84.13-3.4%
May 2026IDR 87.07-0.2%
April 2026IDR 87.26+2.2%
March 2026IDR 85.38-1.1%
February 2026IDR 86.32-1.1%
January 2026IDR 87.26-6.4%
December 2025IDR 93.27+12.9%
November 2025IDR 82.610.0%
October 2025IDR 82.610.0%

About the EAST data

Daily bars. 1,748 sessions from Jul 9, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • DUTI PT Duta Pertiwi Tbk
  • DVLA PT Darya-Varia Laboratoria Tbk
  • DWGL PT Dwi Guna Laksana Tbk
  • DYAN PT Dyandra Media International Tbk
  • ECII PT Electronic City Indonesia Tbk
  • EKAD PT Ekadharma International Tbk
  • ELIT PT Data Sinergitama Jaya Tbk
  • ELPI PT Pelayaran Nasional Ekalya Purnamasari Tbk

Common questions

EAST share price history

Start with any symbol.

Start free