Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 21,328,000 |
| 2023-01-26 | 98.000 | 104.00 | 98.000 | 99.000 | 99.000 | 62,207,200 |
| 2023-01-25 | 100.00 | 100.00 | 97.000 | 99.000 | 99.000 | 30,838,000 |
| 2023-01-24 | 100.00 | 102.00 | 97.000 | 100.00 | 100.00 | 32,781,900 |
| 2023-01-20 | 100.00 | 101.00 | 96.000 | 100.00 | 100.00 | 28,470,500 |
| 2023-01-19 | 101.00 | 103.00 | 97.000 | 100.00 | 100.00 | 41,908,200 |
| 2023-01-18 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 50,891,500 |
| 2023-01-17 | 105.00 | 109.00 | 101.00 | 104.00 | 104.00 | 89,702,700 |
| 2023-01-16 | 102.00 | 106.00 | 95.000 | 103.00 | 103.00 | 71,112,700 |
| 2023-01-13 | 97.000 | 119.00 | 97.000 | 102.00 | 102.00 | 231,263,000 |
| 2023-01-12 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,325,800 |
| 2023-01-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,170,900 |
| 2023-01-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 24,284,500 |
| 2023-01-09 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 4,827,700 |
| 2023-01-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2,140,000 |
| 2023-01-05 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 10,802,300 |
| 2023-01-04 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 57,396,300 |
| 2023-01-03 | 175.00 | 175.00 | 167.00 | 167.00 | 167.00 | 36,137,700 |
| 2023-01-02 | 192.00 | 194.00 | 179.00 | 179.00 | 179.00 | 93,787,200 |
| 2022-12-30 | 182.00 | 197.00 | 171.00 | 192.00 | 192.00 | 246,463,500 |
| 2022-12-29 | 196.00 | 204.00 | 183.00 | 183.00 | 183.00 | 75,473,900 |
| 2022-12-28 | 189.00 | 204.00 | 185.00 | 196.00 | 196.00 | 242,409,300 |
| 2022-12-27 | 167.00 | 193.00 | 166.00 | 189.00 | 189.00 | 299,934,900 |
| 2022-12-26 | 174.00 | 177.00 | 161.00 | 166.00 | 166.00 | 105,480,700 |
| 2022-12-23 | 149.00 | 178.00 | 147.00 | 173.00 | 173.00 | 282,674,600 |
| 2022-12-22 | 140.00 | 149.00 | 140.00 | 148.00 | 148.00 | 105,184,200 |
| 2022-12-21 | 161.00 | 162.00 | 150.00 | 150.00 | 150.00 | 45,866,000 |
| 2022-12-20 | 142.00 | 163.00 | 138.00 | 161.00 | 161.00 | 177,168,300 |
| 2022-12-19 | 126.00 | 141.00 | 126.00 | 141.00 | 141.00 | 97,136,000 |
| 2022-12-16 | 121.00 | 126.00 | 119.00 | 126.00 | 126.00 | 39,787,200 |
| 2022-12-15 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 40,561,400 |
| 2022-12-14 | 119.00 | 126.00 | 116.00 | 122.00 | 122.00 | 53,586,000 |
| 2022-12-13 | 133.00 | 133.00 | 124.00 | 124.00 | 124.00 | 23,855,200 |
| 2022-12-12 | 140.00 | 141.00 | 131.00 | 133.00 | 133.00 | 30,487,200 |
| 2022-12-09 | 136.00 | 145.00 | 134.00 | 140.00 | 140.00 | 74,240,000 |
| 2022-12-08 | 139.00 | 140.00 | 129.00 | 136.00 | 136.00 | 40,916,900 |
| 2022-12-07 | 129.00 | 140.00 | 127.00 | 138.00 | 138.00 | 82,388,300 |
| 2022-12-06 | 128.00 | 129.00 | 121.00 | 129.00 | 129.00 | 38,004,200 |
| 2022-12-05 | 125.00 | 128.00 | 119.00 | 128.00 | 128.00 | 38,072,700 |
| 2022-12-02 | 117.00 | 126.00 | 112.00 | 125.00 | 125.00 | 61,976,400 |
| 2022-12-01 | 105.00 | 120.00 | 102.00 | 117.00 | 117.00 | 68,871,200 |
| 2022-11-30 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 24,508,600 |
| 2022-11-29 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 41,681,100 |
| 2022-11-28 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 38,488,000 |
| 2022-11-25 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 48,447,600 |
| 2022-11-24 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 32,157,100 |
| 2022-11-23 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 46,670,100 |
| 2022-11-22 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 23,052,200 |
| 2022-11-21 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 32,617,000 |
| 2022-11-18 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 41,292,800 |
| 2022-11-17 | 109.00 | 115.00 | 108.00 | 112.00 | 112.00 | 55,785,300 |
| 2022-11-16 | 114.00 | 115.00 | 108.00 | 110.00 | 110.00 | 39,200,100 |
| 2022-11-15 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 61,113,000 |
| 2022-11-14 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 47,401,800 |
| 2022-11-11 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 38,263,800 |
| 2022-11-10 | 108.00 | 111.00 | 106.00 | 109.00 | 109.00 | 40,312,300 |
| 2022-11-09 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 36,233,600 |
| 2022-11-08 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | 36,622,700 |
| 2022-11-07 | 105.00 | 109.00 | 103.00 | 108.00 | 108.00 | 33,229,600 |
| 2022-11-04 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 26,682,700 |
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.