Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 191.00 | 195.00 | 184.00 | 184.00 | 184.00 | 557,100 |
| 2026-07-27 | 183.00 | 195.00 | 178.00 | 189.00 | 189.00 | 2,201,400 |
| 2026-07-24 | 187.00 | 188.00 | 178.00 | 183.00 | 183.00 | 263,700 |
| 2026-07-23 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 381,400 |
| 2026-07-22 | 187.00 | 187.00 | 182.00 | 186.00 | 186.00 | 268,900 |
| 2026-07-21 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | 1,762,900 |
| 2026-07-20 | 183.00 | 204.00 | 178.00 | 188.00 | 188.00 | 3,728,700 |
| 2026-07-17 | 172.00 | 193.00 | 170.00 | 177.00 | 177.00 | 1,805,500 |
| 2026-07-16 | 180.00 | 180.00 | 168.00 | 172.00 | 172.00 | 1,980,100 |
| 2026-07-15 | 176.00 | 183.00 | 172.00 | 175.00 | 175.00 | 135,900 |
| 2026-07-14 | 177.00 | 179.00 | 171.00 | 175.00 | 175.00 | 479,000 |
| 2026-07-13 | 178.00 | 183.00 | 171.00 | 177.00 | 177.00 | 379,700 |
| 2026-07-10 | 186.00 | 186.00 | 176.00 | 178.00 | 178.00 | 2,023,600 |
| 2026-07-09 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | 265,900 |
| 2026-07-08 | 181.00 | 197.00 | 180.00 | 183.00 | 183.00 | 1,034,200 |
| 2026-07-07 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | 1,544,400 |
| 2026-07-06 | 198.00 | 216.00 | 183.00 | 185.00 | 185.00 | 5,438,100 |
| 2026-07-03 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | 204,400 |
| 2026-07-02 | 187.00 | 195.00 | 178.00 | 184.00 | 184.00 | 395,100 |
| 2026-07-01 | 206.00 | 208.00 | 178.00 | 185.00 | 185.00 | 2,586,700 |
| 2026-06-30 | 175.00 | 210.00 | 170.00 | 208.00 | 208.00 | 1,475,400 |
| 2026-06-29 | 181.00 | 181.00 | 170.00 | 174.00 | 174.00 | 775,700 |
| 2026-06-26 | 178.00 | 212.00 | 175.00 | 180.00 | 180.00 | 9,663,800 |
| 2026-06-25 | 180.00 | 180.00 | 166.00 | 170.00 | 170.00 | 309,000 |
| 2026-06-24 | 181.00 | 182.00 | 174.00 | 174.00 | 174.00 | 36,500 |
| 2026-06-23 | 185.00 | 189.00 | 174.00 | 180.00 | 180.00 | 109,700 |
| 2026-06-22 | 190.00 | 190.00 | 177.00 | 184.00 | 184.00 | 1,209,800 |
| 2026-06-19 | 177.00 | 185.00 | 177.00 | 184.00 | 184.00 | 1,263,800 |
| 2026-06-18 | 185.00 | 185.00 | 170.00 | 177.00 | 177.00 | 232,700 |
| 2026-06-17 | 183.00 | 192.00 | 179.00 | 183.00 | 183.00 | 354,700 |
| 2026-06-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-06-15 | 177.00 | 199.00 | 176.00 | 191.00 | 191.00 | 820,900 |
| 2026-06-12 | 170.00 | 180.00 | 165.00 | 177.00 | 177.00 | 349,600 |
| 2026-06-11 | 176.00 | 178.00 | 171.00 | 171.00 | 171.00 | 103,500 |
| 2026-06-10 | 173.00 | 187.00 | 173.00 | 176.00 | 176.00 | 967,400 |
| 2026-06-09 | 179.00 | 188.00 | 164.00 | 179.00 | 179.00 | 582,500 |
| 2026-06-08 | 186.00 | 186.00 | 157.00 | 163.00 | 163.00 | 626,300 |
| 2026-06-05 | 186.00 | 194.00 | 184.00 | 184.00 | 184.00 | 198,100 |
| 2026-06-04 | 186.00 | 197.00 | 176.00 | 187.00 | 187.00 | 1,112,000 |
| 2026-06-03 | 210.00 | 218.00 | 180.00 | 200.00 | 200.00 | 885,200 |
| 2026-06-02 | 208.00 | 218.00 | 200.00 | 210.00 | 210.00 | 1,909,200 |
| 2026-06-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-05-29 | 186.00 | 208.00 | 172.00 | 206.00 | 206.00 | 624,000 |
| 2026-05-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-05-27 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-05-26 | 204.00 | 206.00 | 175.00 | 186.00 | 186.00 | 2,882,000 |
| 2026-05-25 | 200.00 | 216.00 | 200.00 | 202.00 | 202.00 | 1,737,300 |
| 2026-05-22 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 1,271,100 |
| 2026-05-21 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 2,388,600 |
| 2026-05-20 | 204.00 | 214.00 | 200.00 | 204.00 | 204.00 | 1,344,000 |
| 2026-05-19 | 202.00 | 224.00 | 202.00 | 204.00 | 204.00 | 1,727,100 |
| 2026-05-18 | 208.00 | 216.00 | 202.00 | 206.00 | 206.00 | 1,275,200 |
| 2026-05-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-13 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 840,900 |
| 2026-05-12 | 210.00 | 238.00 | 208.00 | 214.00 | 214.00 | 4,287,600 |
| 2026-05-11 | 202.00 | 218.00 | 202.00 | 210.00 | 210.00 | 2,084,900 |
| 2026-05-08 | 226.00 | 226.00 | 204.00 | 206.00 | 206.00 | 1,162,300 |
| 2026-05-07 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | 910,000 |
| 2026-05-06 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 579,800 |
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.