Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 916,000 |
| 2024-08-08 | 122.00 | 124.00 | 118.00 | 122.00 | 122.00 | 2,188,000 |
| 2024-08-07 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,727,500 |
| 2024-08-06 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 3,384,300 |
| 2024-08-05 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 2,254,300 |
| 2024-08-02 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,475,300 |
| 2024-08-01 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 4,368,500 |
| 2024-07-31 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,724,500 |
| 2024-07-30 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 3,935,900 |
| 2024-07-29 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 3,852,700 |
| 2024-07-26 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 8,188,100 |
| 2024-07-25 | 126.00 | 128.00 | 122.00 | 124.00 | 124.00 | 7,779,100 |
| 2024-07-24 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 3,572,300 |
| 2024-07-23 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 7,413,200 |
| 2024-07-22 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 6,191,000 |
| 2024-07-19 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 4,925,600 |
| 2024-07-18 | 119.00 | 126.00 | 118.00 | 124.00 | 124.00 | 11,978,600 |
| 2024-07-17 | 126.00 | 127.00 | 117.00 | 120.00 | 120.00 | 2,597,200 |
| 2024-07-16 | 126.00 | 129.00 | 123.00 | 126.00 | 126.00 | 5,741,500 |
| 2024-07-15 | 128.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1,284,000 |
| 2024-07-12 | 128.00 | 131.00 | 126.00 | 128.00 | 128.00 | 2,860,800 |
| 2024-07-11 | 128.00 | 132.00 | 124.00 | 129.00 | 129.00 | 5,544,300 |
| 2024-07-10 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 6,115,300 |
| 2024-07-09 | 108.00 | 129.00 | 105.00 | 128.00 | 128.00 | 12,014,300 |
| 2024-07-08 | 132.00 | 138.00 | 97.000 | 110.00 | 110.00 | 18,672,200 |
| 2024-07-05 | 134.00 | 138.00 | 130.00 | 132.00 | 132.00 | 10,144,100 |
| 2024-07-04 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 13,490,800 |
| 2024-07-03 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 7,069,700 |
| 2024-07-02 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 10,388,500 |
| 2024-07-01 | 120.00 | 136.00 | 119.00 | 130.00 | 130.00 | 29,937,000 |
| 2024-06-28 | 125.00 | 126.00 | 118.00 | 120.00 | 120.00 | 7,123,200 |
| 2024-06-27 | 122.00 | 126.00 | 119.00 | 125.00 | 125.00 | 12,369,700 |
| 2024-06-26 | 120.00 | 122.00 | 115.00 | 122.00 | 122.00 | 8,625,800 |
| 2024-06-25 | 114.00 | 120.00 | 112.00 | 120.00 | 120.00 | 7,460,100 |
| 2024-06-24 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 2,918,600 |
| 2024-06-21 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 5,410,100 |
| 2024-06-20 | 110.00 | 117.00 | 109.00 | 115.00 | 115.00 | 8,393,200 |
| 2024-06-19 | 106.00 | 117.00 | 105.00 | 109.00 | 109.00 | 6,569,100 |
| 2024-06-14 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,813,800 |
| 2024-06-13 | 105.00 | 111.00 | 104.00 | 108.00 | 108.00 | 4,921,400 |
| 2024-06-12 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 2,556,300 |
| 2024-06-11 | 110.00 | 110.00 | 102.00 | 104.00 | 104.00 | 2,200,200 |
| 2024-06-10 | 103.00 | 105.00 | 100.00 | 105.00 | 105.00 | 1,091,200 |
| 2024-06-07 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 296,500 |
| 2024-06-06 | 98.000 | 101.00 | 95.000 | 100.00 | 100.00 | 1,449,500 |
| 2024-06-05 | 98.000 | 100.00 | 87.000 | 98.000 | 98.000 | 1,710,200 |
| 2024-06-04 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 689,900 |
| 2024-06-03 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 1,777,600 |
| 2024-05-31 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 1,498,400 |
| 2024-05-30 | 91.000 | 98.000 | 91.000 | 98.000 | 98.000 | 1,539,400 |
| 2024-05-29 | 90.000 | 94.000 | 86.000 | 92.000 | 92.000 | 1,451,800 |
| 2024-05-28 | 87.000 | 92.000 | 87.000 | 91.000 | 91.000 | 450,800 |
| 2024-05-27 | 86.000 | 89.000 | 84.000 | 88.000 | 88.000 | 715,100 |
| 2024-05-22 | 86.000 | 87.000 | 84.000 | 86.000 | 86.000 | 431,900 |
| 2024-05-21 | 87.000 | 87.000 | 83.000 | 86.000 | 86.000 | 738,000 |
| 2024-05-20 | 85.000 | 89.000 | 85.000 | 86.000 | 86.000 | 244,600 |
| 2024-05-17 | 83.000 | 86.000 | 83.000 | 85.000 | 85.000 | 735,900 |
| 2024-05-16 | 82.000 | 86.000 | 82.000 | 83.000 | 83.000 | 676,100 |
| 2024-05-15 | 82.000 | 85.000 | 79.000 | 82.000 | 82.000 | 1,090,400 |
| 2024-05-14 | 80.000 | 82.000 | 79.000 | 82.000 | 82.000 | 771,900 |
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.