Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | 19,025,700 |
| 2026-01-28 | 318.00 | 360.00 | 306.00 | 306.00 | 306.00 | 7,909,500 |
| 2026-01-27 | 378.00 | 378.00 | 330.00 | 360.00 | 360.00 | 4,074,700 |
| 2026-01-26 | 384.00 | 392.00 | 362.00 | 370.00 | 370.00 | 7,276,200 |
| 2026-01-23 | 404.00 | 414.00 | 350.00 | 380.00 | 380.00 | 14,751,000 |
| 2026-01-22 | 380.00 | 410.00 | 378.00 | 410.00 | 410.00 | 12,423,500 |
| 2026-01-21 | 368.00 | 384.00 | 360.00 | 376.00 | 376.00 | 3,938,800 |
| 2026-01-20 | 430.00 | 430.00 | 364.00 | 372.00 | 372.00 | 14,581,000 |
| 2026-01-19 | 368.00 | 420.00 | 348.00 | 396.00 | 396.00 | 19,276,300 |
| 2026-01-16 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0 |
| 2026-01-15 | 362.00 | 368.00 | 328.00 | 348.00 | 348.00 | 12,797,200 |
| 2026-01-14 | 380.00 | 380.00 | 360.00 | 376.00 | 376.00 | 6,446,500 |
| 2026-01-13 | 396.00 | 412.00 | 376.00 | 382.00 | 382.00 | 3,680,900 |
| 2026-01-12 | 420.00 | 420.00 | 396.00 | 396.00 | 396.00 | 5,952,500 |
| 2026-01-09 | 398.00 | 474.00 | 398.00 | 440.00 | 440.00 | 7,631,400 |
| 2026-01-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 7,916,300 |
| 2026-01-07 | 352.00 | 400.00 | 352.00 | 400.00 | 400.00 | 15,617,300 |
| 2026-01-06 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 4,026,500 |
| 2026-01-05 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-01-02 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-01-01 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-31 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-30 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-29 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-26 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-25 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-24 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-23 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-22 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-19 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-18 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2025-12-17 | 404.00 | 404.00 | 328.00 | 404.00 | 404.00 | 29,905,600 |
| 2025-12-16 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 24,622,200 |
| 2025-12-15 | 250.00 | 292.00 | 236.00 | 260.00 | 260.00 | 18,955,100 |
| 2025-12-12 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 867,000 |
| 2025-12-11 | 254.00 | 256.00 | 216.00 | 242.00 | 242.00 | 3,272,400 |
| 2025-12-10 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | 3,451,500 |
| 2025-12-09 | 254.00 | 262.00 | 244.00 | 260.00 | 260.00 | 4,981,600 |
| 2025-12-08 | 240.00 | 258.00 | 236.00 | 244.00 | 244.00 | 3,613,900 |
| 2025-12-05 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | 1,398,700 |
| 2025-12-04 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | 3,895,800 |
| 2025-12-03 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 2,132,600 |
| 2025-12-02 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | 1,440,200 |
| 2025-12-01 | 232.00 | 262.00 | 232.00 | 242.00 | 242.00 | 9,012,900 |
| 2025-11-28 | 234.00 | 242.00 | 220.00 | 230.00 | 230.00 | 5,470,800 |
| 2025-11-27 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | 4,540,300 |
| 2025-11-26 | 252.00 | 254.00 | 240.00 | 242.00 | 242.00 | 4,789,500 |
| 2025-11-25 | 256.00 | 260.00 | 244.00 | 252.00 | 252.00 | 3,707,200 |
| 2025-11-24 | 270.00 | 270.00 | 250.00 | 256.00 | 256.00 | 7,610,000 |
| 2025-11-21 | 242.00 | 278.00 | 240.00 | 268.00 | 268.00 | 23,396,300 |
| 2025-11-20 | 242.00 | 252.00 | 236.00 | 242.00 | 242.00 | 5,124,100 |
| 2025-11-19 | 294.00 | 312.00 | 230.00 | 242.00 | 242.00 | 43,270,500 |
| 2025-11-18 | 218.00 | 270.00 | 216.00 | 270.00 | 270.00 | 58,847,300 |
| 2025-11-17 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 5,375,200 |
| 2025-11-14 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 4,228,400 |
| 2025-11-13 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 3,839,800 |
| 2025-11-12 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 4,810,100 |
| 2025-11-11 | 232.00 | 236.00 | 216.00 | 224.00 | 224.00 | 9,585,500 |
| 2025-11-10 | 224.00 | 236.00 | 216.00 | 230.00 | 230.00 | 14,705,000 |
| 2025-11-07 | 228.00 | 236.00 | 220.00 | 222.00 | 222.00 | 11,164,500 |
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.