Esta Multi Usaha PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 97.000 | 98.000 | 95.000 | 98.000 | 98.000 | 1,533,000 |
| 2024-11-01 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 461,100 |
| 2024-10-31 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 547,800 |
| 2024-10-30 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 865,900 |
| 2024-10-29 | 98.000 | 99.000 | 96.000 | 98.000 | 98.000 | 317,500 |
| 2024-10-28 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 1,107,900 |
| 2024-10-25 | 97.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,265,800 |
| 2024-10-24 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,247,400 |
| 2024-10-23 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 244,800 |
| 2024-10-22 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 554,600 |
| 2024-10-21 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 735,700 |
| 2024-10-18 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 577,500 |
| 2024-10-17 | 99.000 | 100.00 | 96.000 | 99.000 | 99.000 | 1,452,200 |
| 2024-10-16 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 241,100 |
| 2024-10-15 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 1,642,600 |
| 2024-10-14 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 832,200 |
| 2024-10-11 | 100.00 | 102.00 | 98.000 | 99.000 | 99.000 | 1,279,000 |
| 2024-10-10 | 98.000 | 100.00 | 97.000 | 100.00 | 100.00 | 1,169,500 |
| 2024-10-09 | 98.000 | 99.000 | 97.000 | 99.000 | 99.000 | 710,000 |
| 2024-10-08 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 52,000 |
| 2024-10-07 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 113,900 |
| 2024-10-04 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 124,500 |
| 2024-10-03 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 369,100 |
| 2024-10-02 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 853,700 |
| 2024-10-01 | 103.00 | 103.00 | 97.000 | 99.000 | 99.000 | 899,000 |
| 2024-09-30 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,257,200 |
| 2024-09-27 | 101.00 | 108.00 | 98.000 | 105.00 | 105.00 | 5,380,400 |
| 2024-09-26 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 1,487,700 |
| 2024-09-25 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 1,410,200 |
| 2024-09-24 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 2,076,600 |
| 2024-09-23 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 1,315,500 |
| 2024-09-20 | 100.00 | 100.00 | 96.000 | 100.00 | 100.00 | 1,793,600 |
| 2024-09-19 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 1,989,800 |
| 2024-09-18 | 103.00 | 104.00 | 99.000 | 101.00 | 101.00 | 2,914,300 |
| 2024-09-17 | 108.00 | 127.00 | 102.00 | 103.00 | 103.00 | 14,436,600 |
| 2024-09-13 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 2,266,100 |
| 2024-09-12 | 90.000 | 103.00 | 90.000 | 102.00 | 102.00 | 2,282,000 |
| 2024-09-11 | 100.00 | 100.00 | 96.000 | 100.00 | 100.00 | 730,900 |
| 2024-09-10 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 2,365,800 |
| 2024-09-09 | 98.000 | 104.00 | 96.000 | 102.00 | 102.00 | 2,162,400 |
| 2024-09-06 | 104.00 | 109.00 | 95.000 | 98.000 | 98.000 | 2,327,400 |
| 2024-09-05 | 117.00 | 117.00 | 103.00 | 104.00 | 104.00 | 3,287,000 |
| 2024-09-04 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 404,100 |
| 2024-09-03 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1,226,900 |
| 2024-09-02 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,400,000 |
| 2024-08-30 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,087,400 |
| 2024-08-29 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1,008,000 |
| 2024-08-28 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2,426,000 |
| 2024-08-27 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,091,500 |
| 2024-08-26 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,466,300 |
| 2024-08-23 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,739,000 |
| 2024-08-22 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 57,700 |
| 2024-08-21 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 2,294,700 |
| 2024-08-20 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | 890,200 |
| 2024-08-19 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,627,600 |
| 2024-08-16 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,215,700 |
| 2024-08-15 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1,901,700 |
| 2024-08-14 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 715,100 |
| 2024-08-13 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,427,700 |
| 2024-08-12 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,399,400 |
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.