Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 83.000 | 84.000 | 82.000 | 84.000 | 84.000 | 800,000 |
| 2023-08-04 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 457,200 |
| 2023-08-03 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 412,600 |
| 2023-08-02 | 84.000 | 85.000 | 83.000 | 83.000 | 83.000 | 2,401,900 |
| 2023-08-01 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 2,902,200 |
| 2023-07-31 | 82.000 | 84.000 | 80.000 | 81.000 | 81.000 | 2,252,000 |
| 2023-07-28 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 1,278,000 |
| 2023-07-27 | 85.000 | 86.000 | 82.000 | 84.000 | 84.000 | 1,313,400 |
| 2023-07-26 | 87.000 | 87.000 | 84.000 | 85.000 | 85.000 | 2,556,000 |
| 2023-07-25 | 81.000 | 85.000 | 81.000 | 85.000 | 85.000 | 3,380,400 |
| 2023-07-24 | 82.000 | 82.000 | 80.000 | 81.000 | 81.000 | 1,160,100 |
| 2023-07-21 | 82.000 | 82.000 | 80.000 | 82.000 | 82.000 | 640,700 |
| 2023-07-20 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 483,500 |
| 2023-07-18 | 82.000 | 82.000 | 81.000 | 82.000 | 82.000 | 1,220,400 |
| 2023-07-17 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 9,266,000 |
| 2023-07-14 | 83.000 | 83.000 | 82.000 | 83.000 | 83.000 | 13,402,100 |
| 2023-07-13 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 12,316,900 |
| 2023-07-12 | 84.000 | 84.000 | 82.000 | 84.000 | 84.000 | 9,110,300 |
| 2023-07-11 | 84.000 | 84.000 | 82.000 | 84.000 | 84.000 | 17,309,800 |
| 2023-07-10 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 12,601,500 |
| 2023-07-07 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 12,480,400 |
| 2023-07-06 | 84.000 | 85.000 | 82.000 | 84.000 | 84.000 | 7,554,700 |
| 2023-07-05 | 84.000 | 85.000 | 81.000 | 84.000 | 84.000 | 12,814,500 |
| 2023-07-04 | 88.000 | 92.000 | 83.000 | 84.000 | 84.000 | 29,402,800 |
| 2023-07-03 | 82.000 | 85.000 | 81.000 | 84.000 | 84.000 | 1,339,400 |
| 2023-06-27 | 83.000 | 84.000 | 80.000 | 83.000 | 83.000 | 1,566,000 |
| 2023-06-26 | 85.000 | 89.000 | 81.000 | 83.000 | 83.000 | 4,681,400 |
| 2023-06-23 | 85.000 | 90.000 | 83.000 | 86.000 | 86.000 | 3,904,000 |
| 2023-06-22 | 92.000 | 92.000 | 80.000 | 89.000 | 89.000 | 11,439,500 |
| 2023-06-21 | 92.000 | 107.00 | 92.000 | 92.000 | 92.000 | 23,424,700 |
| 2023-06-20 | 127.00 | 127.00 | 108.00 | 108.00 | 108.00 | 34,291,700 |
| 2023-06-19 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 29,657,100 |
| 2023-06-16 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 24,763,400 |
| 2023-06-15 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 46,674,900 |
| 2023-06-14 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 66,170,100 |
| 2023-06-13 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 13,169,000 |
| 2023-06-12 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 27,362,100 |
| 2023-06-09 | 131.00 | 132.00 | 125.00 | 128.00 | 128.00 | 40,068,500 |
| 2023-06-08 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 55,395,900 |
| 2023-06-07 | 124.00 | 136.00 | 124.00 | 132.00 | 132.00 | 93,131,600 |
| 2023-06-06 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 14,366,500 |
| 2023-06-05 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 32,425,500 |
| 2023-05-31 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | 59,969,800 |
| 2023-05-30 | 114.00 | 124.00 | 113.00 | 123.00 | 123.00 | 81,471,700 |
| 2023-05-29 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 28,307,900 |
| 2023-05-26 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 12,722,800 |
| 2023-05-25 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 21,305,900 |
| 2023-05-24 | 114.00 | 120.00 | 107.00 | 112.00 | 112.00 | 95,920,300 |
| 2023-05-23 | 109.00 | 116.00 | 107.00 | 114.00 | 114.00 | 91,727,800 |
| 2023-05-22 | 105.00 | 111.00 | 103.00 | 109.00 | 109.00 | 98,952,700 |
| 2023-05-19 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 67,391,600 |
| 2023-05-17 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 49,825,800 |
| 2023-05-16 | 94.000 | 110.00 | 93.000 | 108.00 | 108.00 | 119,617,000 |
| 2023-05-15 | 84.000 | 94.000 | 84.000 | 93.000 | 93.000 | 12,110,200 |
| 2023-05-12 | 83.000 | 85.000 | 82.000 | 84.000 | 84.000 | 1,353,300 |
| 2023-05-11 | 86.000 | 86.000 | 83.000 | 83.000 | 83.000 | 1,283,900 |
| 2023-05-10 | 85.000 | 86.000 | 84.000 | 86.000 | 86.000 | 1,142,100 |
| 2023-05-09 | 82.000 | 86.000 | 82.000 | 85.000 | 85.000 | 549,800 |
| 2023-05-08 | 84.000 | 84.000 | 82.000 | 82.000 | 82.000 | 1,505,300 |
| 2023-05-05 | 84.000 | 91.000 | 83.000 | 84.000 | 84.000 | 2,561,800 |
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.