Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 212.00 | 238.00 | 212.00 | 228.00 | 228.00 | 21,120,300 |
| 2025-11-05 | 218.00 | 230.00 | 210.00 | 220.00 | 220.00 | 14,556,900 |
| 2025-11-04 | 222.00 | 226.00 | 210.00 | 218.00 | 218.00 | 11,027,400 |
| 2025-11-03 | 216.00 | 230.00 | 202.00 | 214.00 | 214.00 | 18,888,200 |
| 2025-10-31 | 222.00 | 246.00 | 204.00 | 222.00 | 222.00 | 55,062,600 |
| 2025-10-30 | 178.00 | 240.00 | 169.00 | 208.00 | 208.00 | 49,752,000 |
| 2025-10-29 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 6,703,500 |
| 2025-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6,141,700 |
| 2025-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 6,797,900 |
| 2025-10-24 | 166.00 | 183.00 | 166.00 | 183.00 | 183.00 | 16,047,300 |
| 2025-10-23 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1,761,900 |
| 2025-10-22 | 246.00 | 246.00 | 204.00 | 204.00 | 204.00 | 4,460,800 |
| 2025-10-21 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 27,928,500 |
| 2025-10-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-15 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-13 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-09 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-10-08 | 160.00 | 206.00 | 160.00 | 206.00 | 206.00 | 85,766,800 |
| 2025-10-07 | 136.00 | 160.00 | 120.00 | 153.00 | 153.00 | 58,636,200 |
| 2025-10-06 | 190.00 | 192.00 | 138.00 | 138.00 | 138.00 | 69,214,400 |
| 2025-10-03 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2025-10-02 | 170.00 | 170.00 | 135.00 | 162.00 | 162.00 | 72,876,100 |
| 2025-10-01 | 95.000 | 126.00 | 95.000 | 126.00 | 126.00 | 29,702,100 |
| 2025-09-30 | 93.000 | 96.000 | 88.000 | 94.000 | 94.000 | 33,582,400 |
| 2025-09-29 | 77.000 | 99.000 | 77.000 | 92.000 | 92.000 | 164,061,800 |
| 2025-09-26 | 77.000 | 79.000 | 76.000 | 77.000 | 77.000 | 7,249,000 |
| 2025-09-25 | 76.000 | 84.000 | 75.000 | 76.000 | 76.000 | 42,592,400 |
| 2025-09-24 | 76.000 | 79.000 | 74.000 | 76.000 | 76.000 | 18,639,400 |
| 2025-09-23 | 74.000 | 77.000 | 72.000 | 75.000 | 75.000 | 17,862,900 |
| 2025-09-22 | 73.000 | 78.000 | 71.000 | 73.000 | 73.000 | 20,984,600 |
| 2025-09-19 | 75.000 | 76.000 | 72.000 | 73.000 | 73.000 | 10,542,300 |
| 2025-09-18 | 76.000 | 77.000 | 73.000 | 75.000 | 75.000 | 11,745,100 |
| 2025-09-17 | 76.000 | 81.000 | 74.000 | 75.000 | 75.000 | 28,040,100 |
| 2025-09-16 | 82.000 | 82.000 | 75.000 | 76.000 | 76.000 | 23,799,800 |
| 2025-09-15 | 73.000 | 82.000 | 72.000 | 79.000 | 79.000 | 70,893,000 |
| 2025-09-12 | 75.000 | 76.000 | 72.000 | 73.000 | 73.000 | 16,330,200 |
| 2025-09-11 | 75.000 | 75.000 | 71.000 | 73.000 | 73.000 | 9,292,700 |
| 2025-09-10 | 73.000 | 80.000 | 72.000 | 73.000 | 73.000 | 32,935,700 |
| 2025-09-09 | 76.000 | 85.000 | 70.000 | 73.000 | 73.000 | 60,728,400 |
| 2025-09-08 | 72.000 | 92.000 | 69.000 | 74.000 | 74.000 | 102,065,300 |
| 2025-09-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2025-09-04 | 71.000 | 72.000 | 66.000 | 69.000 | 69.000 | 6,548,400 |
| 2025-09-03 | 63.000 | 77.000 | 63.000 | 71.000 | 71.000 | 37,244,500 |
| 2025-09-02 | 62.000 | 65.000 | 62.000 | 63.000 | 63.000 | 1,966,000 |
| 2025-09-01 | 60.000 | 63.000 | 58.000 | 62.000 | 62.000 | 1,209,500 |
| 2025-08-29 | 64.000 | 64.000 | 61.000 | 62.000 | 62.000 | 2,203,100 |
| 2025-08-28 | 64.000 | 65.000 | 61.000 | 63.000 | 63.000 | 3,273,500 |
| 2025-08-27 | 64.000 | 65.000 | 63.000 | 63.000 | 63.000 | 3,624,600 |
| 2025-08-26 | 65.000 | 69.000 | 63.000 | 64.000 | 64.000 | 8,874,500 |
| 2025-08-25 | 65.000 | 65.000 | 64.000 | 65.000 | 65.000 | 1,486,400 |
| 2025-08-22 | 65.000 | 66.000 | 64.000 | 65.000 | 65.000 | 2,404,900 |
| 2025-08-21 | 67.000 | 67.000 | 63.000 | 65.000 | 65.000 | 6,630,900 |
| 2025-08-20 | 66.000 | 67.000 | 64.000 | 66.000 | 66.000 | 2,708,900 |
| 2025-08-19 | 65.000 | 66.000 | 64.000 | 66.000 | 66.000 | 1,544,300 |
| 2025-08-18 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2025-08-15 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 595,000 |
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.