Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 112.00 | 114.00 | 106.00 | 111.00 | 111.00 | 39,966,300 |
| 2022-11-02 | 116.00 | 117.00 | 111.00 | 113.00 | 113.00 | 31,338,200 |
| 2022-11-01 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 37,158,800 |
| 2022-10-31 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 28,442,900 |
| 2022-10-28 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 39,947,300 |
| 2022-10-27 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 41,450,100 |
| 2022-10-26 | 119.00 | 124.00 | 115.00 | 117.00 | 117.00 | 45,590,100 |
| 2022-10-25 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 45,751,500 |
| 2022-10-24 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 32,422,800 |
| 2022-10-21 | 115.00 | 121.00 | 114.00 | 121.00 | 121.00 | 33,096,300 |
| 2022-10-20 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 33,838,900 |
| 2022-10-19 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 29,534,000 |
| 2022-10-18 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 35,447,400 |
| 2022-10-17 | 118.00 | 119.00 | 113.00 | 115.00 | 115.00 | 18,468,900 |
| 2022-10-14 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 31,660,600 |
| 2022-10-13 | 119.00 | 123.00 | 114.00 | 120.00 | 120.00 | 48,904,700 |
| 2022-10-12 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 38,128,700 |
| 2022-10-11 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 43,555,100 |
| 2022-10-10 | 117.00 | 119.00 | 112.00 | 118.00 | 118.00 | 39,197,700 |
| 2022-10-07 | 119.00 | 124.00 | 117.00 | 118.00 | 118.00 | 53,671,300 |
| 2022-10-06 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 22,454,700 |
| 2022-10-05 | 112.00 | 121.00 | 112.00 | 120.00 | 120.00 | 25,637,000 |
| 2022-10-04 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 32,692,400 |
| 2022-10-03 | 138.00 | 140.00 | 129.00 | 129.00 | 129.00 | 47,142,800 |
| 2022-09-30 | 138.00 | 140.00 | 128.00 | 138.00 | 138.00 | 31,819,100 |
| 2022-09-29 | 134.00 | 138.00 | 126.00 | 137.00 | 137.00 | 31,259,700 |
| 2022-09-28 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 20,145,400 |
| 2022-09-27 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 24,103,200 |
| 2022-09-26 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 17,581,900 |
| 2022-09-23 | 138.00 | 141.00 | 133.00 | 138.00 | 138.00 | 24,955,800 |
| 2022-09-22 | 137.00 | 138.00 | 128.00 | 138.00 | 138.00 | 34,971,000 |
| 2022-09-21 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 18,489,200 |
| 2022-09-20 | 144.00 | 146.00 | 138.00 | 140.00 | 140.00 | 29,757,600 |
| 2022-09-19 | 140.00 | 145.00 | 138.00 | 143.00 | 143.00 | 32,892,900 |
| 2022-09-16 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 21,516,600 |
| 2022-09-15 | 140.00 | 145.00 | 136.00 | 140.00 | 140.00 | 15,473,200 |
| 2022-09-14 | 141.00 | 147.00 | 137.00 | 140.00 | 140.00 | 25,113,600 |
| 2022-09-13 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 21,689,800 |
| 2022-09-12 | 143.00 | 144.00 | 138.00 | 141.00 | 141.00 | 13,520,400 |
| 2022-09-09 | 148.00 | 155.00 | 140.00 | 141.00 | 141.00 | 35,906,900 |
| 2022-09-08 | 144.00 | 151.00 | 137.00 | 146.00 | 146.00 | 19,528,000 |
| 2022-09-07 | 144.00 | 151.00 | 141.00 | 142.00 | 142.00 | 9,093,200 |
| 2022-09-06 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 13,865,700 |
| 2022-09-05 | 159.00 | 171.00 | 153.00 | 153.00 | 153.00 | 16,123,800 |
| 2022-09-02 | 142.00 | 182.00 | 142.00 | 164.00 | 164.00 | 60,895,900 |
| 2022-09-01 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 27,238,500 |
| 2022-08-31 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 11,789,700 |
| 2022-08-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 18,671,100 |
| 2022-08-29 | 200.00 | 202.00 | 188.00 | 188.00 | 188.00 | 30,117,600 |
| 2022-08-26 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 10,753,800 |
| 2022-08-25 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 12,289,700 |
| 2022-08-24 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 11,863,000 |
| 2022-08-23 | 199.00 | 212.00 | 199.00 | 204.00 | 204.00 | 15,217,300 |
| 2022-08-22 | 199.00 | 206.00 | 194.00 | 202.00 | 202.00 | 13,052,300 |
| 2022-08-19 | 190.00 | 204.00 | 190.00 | 202.00 | 202.00 | 19,583,000 |
| 2022-08-18 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 8,213,600 |
| 2022-08-16 | 204.00 | 218.00 | 200.00 | 218.00 | 218.00 | 32,732,900 |
| 2022-08-15 | 202.00 | 208.00 | 198.00 | 202.00 | 202.00 | 10,688,500 |
| 2022-08-12 | 189.00 | 204.00 | 189.00 | 200.00 | 200.00 | 9,569,600 |
| 2022-08-11 | 200.00 | 218.00 | 200.00 | 200.00 | 200.00 | 17,121,500 |
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.