Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 131.00 | 150.00 | 130.00 | 140.00 | 140.00 | 600,600 |
| 2026-10-19 | 127.00 | 136.00 | 126.00 | 135.00 | 135.00 | 1,640,800 |
| 2026-10-16 | 134.00 | 152.00 | 134.00 | 135.00 | 135.00 | 1,226,100 |
| 2026-10-15 | 162.00 | 162.00 | 153.00 | 157.00 | 157.00 | 432,400 |
| 2026-10-14 | 164.00 | 164.00 | 154.00 | 161.00 | 161.00 | 387,700 |
| 2026-10-13 | 163.00 | 163.00 | 151.00 | 160.00 | 160.00 | 1,749,600 |
| 2026-10-12 | 160.00 | 167.00 | 155.00 | 161.00 | 161.00 | 2,312,500 |
| 2026-10-09 | 173.00 | 173.00 | 159.00 | 160.00 | 160.00 | 3,513,400 |
| 2026-10-08 | 188.00 | 191.00 | 170.00 | 173.00 | 173.00 | 5,784,300 |
| 2026-10-07 | 175.00 | 210.00 | 172.00 | 185.00 | 185.00 | 30,653,000 |
| 2026-10-06 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 1,350,800 |
| 2026-10-05 | 163.00 | 167.00 | 154.00 | 165.00 | 165.00 | 2,915,900 |
| 2026-10-02 | 157.00 | 168.00 | 152.00 | 160.00 | 160.00 | 1,506,900 |
| 2026-10-01 | 156.00 | 157.00 | 146.00 | 157.00 | 157.00 | 2,377,400 |
| 2026-09-30 | 138.00 | 172.00 | 138.00 | 155.00 | 155.00 | 8,576,300 |
| 2026-09-29 | 140.00 | 146.00 | 127.00 | 137.00 | 137.00 | 897,600 |
| 2026-09-28 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | 1,910,000 |
| 2026-09-25 | 161.00 | 161.00 | 137.00 | 154.00 | 154.00 | 4,998,300 |
| 2026-09-24 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | 2,175,300 |
| 2026-09-23 | 176.00 | 177.00 | 161.00 | 167.00 | 167.00 | 9,567,400 |
| 2026-09-22 | 188.00 | 192.00 | 177.00 | 179.00 | 179.00 | 4,506,400 |
| 2026-09-21 | 183.00 | 208.00 | 182.00 | 188.00 | 188.00 | 22,165,200 |
| 2026-09-18 | 177.00 | 222.00 | 174.00 | 182.00 | 182.00 | 59,584,400 |
| 2026-09-17 | 183.00 | 191.00 | 173.00 | 177.00 | 177.00 | 8,157,000 |
| 2026-09-16 | 177.00 | 185.00 | 175.00 | 177.00 | 177.00 | 2,796,700 |
| 2026-09-15 | 179.00 | 179.00 | 170.00 | 175.00 | 175.00 | 1,383,500 |
| 2026-09-14 | 177.00 | 179.00 | 172.00 | 176.00 | 176.00 | 1,862,200 |
| 2026-09-11 | 176.00 | 186.00 | 171.00 | 172.00 | 172.00 | 3,901,600 |
| 2026-09-10 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 413,500 |
| 2026-09-09 | 173.00 | 180.00 | 172.00 | 174.00 | 174.00 | 884,800 |
| 2026-09-08 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | 1,325,200 |
| 2026-09-07 | 178.00 | 178.00 | 162.00 | 173.00 | 173.00 | 2,228,600 |
| 2026-09-04 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 558,700 |
| 2026-09-03 | 176.00 | 181.00 | 171.00 | 179.00 | 179.00 | 1,514,400 |
| 2026-09-02 | 173.00 | 193.00 | 170.00 | 173.00 | 173.00 | 3,609,000 |
| 2026-09-01 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 195,800 |
| 2026-08-31 | 172.00 | 178.00 | 168.00 | 171.00 | 171.00 | 421,800 |
| 2026-08-28 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | 126,400 |
| 2026-08-27 | 172.00 | 174.00 | 165.00 | 170.00 | 170.00 | 324,400 |
| 2026-08-26 | 176.00 | 180.00 | 168.00 | 168.00 | 168.00 | 913,400 |
| 2026-08-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-08-24 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | 954,700 |
| 2026-08-21 | 172.00 | 180.00 | 171.00 | 172.00 | 172.00 | 686,600 |
| 2026-08-20 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 65,100 |
| 2026-08-19 | 173.00 | 179.00 | 171.00 | 172.00 | 172.00 | 221,400 |
| 2026-08-18 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | 541,000 |
| 2026-08-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-08-14 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 154,400 |
| 2026-08-13 | 177.00 | 178.00 | 171.00 | 176.00 | 176.00 | 455,500 |
| 2026-08-12 | 174.00 | 178.00 | 173.00 | 175.00 | 175.00 | 314,400 |
| 2026-08-11 | 178.00 | 181.00 | 173.00 | 174.00 | 174.00 | 346,100 |
| 2026-08-10 | 182.00 | 182.00 | 165.00 | 178.00 | 178.00 | 3,015,400 |
| 2026-08-07 | 187.00 | 187.00 | 177.00 | 182.00 | 182.00 | 712,600 |
| 2026-08-06 | 187.00 | 189.00 | 183.00 | 185.00 | 185.00 | 749,100 |
| 2026-08-05 | 188.00 | 188.00 | 181.00 | 187.00 | 187.00 | 139,500 |
| 2026-08-04 | 187.00 | 191.00 | 187.00 | 187.00 | 187.00 | 198,700 |
| 2026-08-03 | 197.00 | 199.00 | 185.00 | 187.00 | 187.00 | 690,800 |
| 2026-07-31 | 183.00 | 200.00 | 177.00 | 196.00 | 196.00 | 3,045,600 |
| 2026-07-30 | 175.00 | 188.00 | 175.00 | 177.00 | 177.00 | 485,200 |
| 2026-07-29 | 185.00 | 185.00 | 170.00 | 177.00 | 177.00 | 772,600 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.