Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5,387,800 |
| 2022-08-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 19,074,800 |
| 2022-08-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 10,113,400 |
| 2022-08-05 | 264.00 | 280.00 | 264.00 | 264.00 | 264.00 | 3,019,600 |
| 2022-08-04 | 296.00 | 320.00 | 282.00 | 282.00 | 282.00 | 27,679,400 |
| 2022-08-03 | 308.00 | 316.00 | 302.00 | 302.00 | 302.00 | 8,924,700 |
| 2022-08-02 | 348.00 | 348.00 | 324.00 | 324.00 | 324.00 | 18,087,700 |
| 2022-08-01 | 322.00 | 350.00 | 300.00 | 348.00 | 348.00 | 28,906,900 |
| 2022-07-29 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 11,404,000 |
| 2022-07-28 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 19,790,200 |
| 2022-07-27 | 402.00 | 408.00 | 372.00 | 372.00 | 372.00 | 14,180,800 |
| 2022-07-26 | 340.00 | 404.00 | 340.00 | 400.00 | 400.00 | 31,732,100 |
| 2022-07-25 | 390.00 | 392.00 | 364.00 | 364.00 | 364.00 | 10,619,600 |
| 2022-07-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 8,727,700 |
| 2022-07-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 11,922,000 |
| 2022-07-20 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 18,720,800 |
| 2022-07-19 | 515.00 | 520.00 | 480.00 | 480.00 | 480.00 | 13,905,500 |
| 2022-07-18 | 492.00 | 595.00 | 482.00 | 515.00 | 515.00 | 88,200,300 |
| 2022-07-15 | 505.00 | 520.00 | 490.00 | 490.00 | 490.00 | 44,656,400 |
| 2022-07-14 | 494.00 | 515.00 | 488.00 | 510.00 | 510.00 | 42,970,000 |
| 2022-07-13 | 466.00 | 494.00 | 458.00 | 492.00 | 492.00 | 58,175,500 |
| 2022-07-12 | 428.00 | 462.00 | 428.00 | 462.00 | 462.00 | 46,972,600 |
| 2022-07-11 | 436.00 | 440.00 | 426.00 | 428.00 | 428.00 | 16,960,200 |
| 2022-07-08 | 400.00 | 434.00 | 396.00 | 434.00 | 434.00 | 37,595,500 |
| 2022-07-07 | 384.00 | 400.00 | 382.00 | 400.00 | 400.00 | 15,294,000 |
| 2022-07-06 | 378.00 | 400.00 | 358.00 | 384.00 | 384.00 | 41,740,600 |
| 2022-07-05 | 330.00 | 378.00 | 328.00 | 376.00 | 376.00 | 43,785,400 |
| 2022-07-04 | 348.00 | 348.00 | 324.00 | 330.00 | 330.00 | 19,750,000 |
| 2022-07-01 | 370.00 | 380.00 | 348.00 | 348.00 | 348.00 | 30,546,700 |
| 2022-06-30 | 348.00 | 376.00 | 346.00 | 370.00 | 370.00 | 50,304,400 |
| 2022-06-29 | 300.00 | 366.00 | 300.00 | 348.00 | 348.00 | 49,990,900 |
| 2022-06-28 | 338.00 | 338.00 | 322.00 | 322.00 | 322.00 | 2,969,300 |
| 2022-06-27 | 374.00 | 396.00 | 346.00 | 346.00 | 346.00 | 12,625,200 |
| 2022-06-24 | 342.00 | 392.00 | 342.00 | 372.00 | 372.00 | 13,804,900 |
| 2022-06-23 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | 12,118,700 |
| 2022-06-22 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 4,911,600 |
| 2022-06-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 636,900 |
| 2022-06-20 | 595.00 | 595.00 | 450.00 | 450.00 | 450.00 | 15,075,800 |
| 2022-06-17 | 390.20 | 481.52 | 358.65 | 481.52 | 481.52 | 59,749,950 |
| 2022-06-16 | 338.73 | 398.50 | 335.40 | 385.22 | 385.22 | 70,846,541 |
| 2022-06-15 | 268.99 | 348.69 | 267.33 | 335.40 | 335.40 | 84,517,181 |
| 2022-06-14 | 292.23 | 292.23 | 287.25 | 287.25 | 287.25 | 4,528,975 |
| 2022-06-13 | 335.40 | 335.40 | 308.84 | 308.84 | 308.84 | 22,413,609 |
| 2022-06-10 | 267.33 | 332.08 | 259.03 | 332.08 | 332.08 | 57,772,137 |
| 2022-06-09 | 255.70 | 268.99 | 252.38 | 265.67 | 265.67 | 24,158,047 |
| 2022-06-08 | 255.70 | 260.69 | 249.06 | 254.04 | 254.04 | 13,760,074 |
| 2022-06-07 | 234.12 | 252.38 | 227.48 | 252.38 | 252.38 | 12,394,757 |
| 2022-06-06 | 249.06 | 249.06 | 232.46 | 235.78 | 235.78 | 8,233,158 |
| 2022-06-03 | 230.80 | 268.99 | 230.80 | 245.74 | 245.74 | 10,522,339 |
| 2022-06-02 | 209.21 | 227.48 | 199.25 | 225.82 | 225.82 | 13,894,679 |
| 2022-05-31 | 219.18 | 222.50 | 207.55 | 209.21 | 209.21 | 11,487,456 |
| 2022-05-30 | 224.16 | 229.14 | 215.85 | 219.18 | 219.18 | 7,078,932 |
| 2022-05-27 | 229.14 | 259.03 | 220.84 | 229.14 | 229.14 | 4,975,247 |
| 2022-05-25 | 235.78 | 249.06 | 235.78 | 235.78 | 235.78 | 7,168,970 |
| 2022-05-24 | 270.65 | 270.65 | 252.38 | 252.38 | 252.38 | 3,831,561 |
| 2022-05-23 | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | 0 |
| 2022-05-20 | 260.69 | 293.89 | 260.69 | 270.65 | 270.65 | 5,237,530 |
| 2022-05-19 | 234.12 | 264.01 | 234.12 | 259.03 | 259.03 | 3,584,334 |
| 2022-05-18 | 237.44 | 275.63 | 227.48 | 234.12 | 234.12 | 7,027,439 |
| 2022-05-17 | 234.12 | 290.57 | 232.46 | 234.12 | 234.12 | 7,724,251 |
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.