PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 428.00 | 452.00 | 422.00 | 440.00 | 440.00 | 29,507,000 |
| 2024-10-18 | 406.00 | 430.00 | 400.00 | 430.00 | 430.00 | 44,797,500 |
| 2024-10-17 | 396.00 | 410.00 | 396.00 | 406.00 | 406.00 | 28,904,700 |
| 2024-10-16 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 8,888,300 |
| 2024-10-15 | 394.00 | 408.00 | 388.00 | 396.00 | 396.00 | 22,963,400 |
| 2024-10-14 | 392.00 | 398.00 | 388.00 | 396.00 | 396.00 | 6,155,700 |
| 2024-10-11 | 394.00 | 398.00 | 384.00 | 390.00 | 390.00 | 5,958,700 |
| 2024-10-10 | 384.00 | 402.00 | 384.00 | 394.00 | 394.00 | 31,336,000 |
| 2024-10-09 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 8,060,000 |
| 2024-10-08 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 9,357,700 |
| 2024-10-07 | 374.00 | 400.00 | 374.00 | 386.00 | 386.00 | 59,027,500 |
| 2024-10-04 | 382.00 | 386.00 | 370.00 | 376.00 | 376.00 | 13,828,400 |
| 2024-10-03 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | 20,938,000 |
| 2024-10-02 | 356.00 | 398.00 | 354.00 | 388.00 | 388.00 | 98,577,800 |
| 2024-10-01 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 6,643,000 |
| 2024-09-30 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | 9,118,300 |
| 2024-09-27 | 352.00 | 360.00 | 344.00 | 360.00 | 360.00 | 20,311,300 |
| 2024-09-26 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | 7,888,200 |
| 2024-09-25 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 18,399,100 |
| 2024-09-24 | 364.00 | 376.00 | 354.00 | 356.00 | 356.00 | 26,962,800 |
| 2024-09-23 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 23,684,800 |
| 2024-09-20 | 348.00 | 378.00 | 332.00 | 362.00 | 362.00 | 105,363,300 |
| 2024-09-19 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | 17,244,400 |
| 2024-09-18 | 322.00 | 354.00 | 322.00 | 354.00 | 354.00 | 105,631,800 |
| 2024-09-17 | 304.00 | 318.00 | 304.00 | 318.00 | 318.00 | 33,739,300 |
| 2024-09-13 | 304.00 | 312.00 | 302.00 | 306.00 | 306.00 | 8,553,300 |
| 2024-09-12 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 8,583,900 |
| 2024-09-11 | 294.00 | 314.00 | 294.00 | 300.00 | 300.00 | 10,905,900 |
| 2024-09-10 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | 7,954,900 |
| 2024-09-09 | 306.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,267,000 |
| 2024-09-06 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 8,558,800 |
| 2024-09-05 | 306.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,406,900 |
| 2024-09-04 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 11,141,500 |
| 2024-09-03 | 310.00 | 326.00 | 308.00 | 308.00 | 308.00 | 33,686,800 |
| 2024-09-02 | 308.00 | 320.00 | 296.00 | 308.00 | 308.00 | 18,138,000 |
| 2024-08-30 | 304.00 | 322.00 | 294.00 | 306.00 | 306.00 | 57,217,800 |
| 2024-08-29 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 83,863,200 |
| 2024-08-28 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 10,997,200 |
| 2024-08-27 | 266.00 | 286.00 | 266.00 | 282.00 | 282.00 | 13,374,500 |
| 2024-08-26 | 278.00 | 288.00 | 278.00 | 284.00 | 284.00 | 13,630,100 |
| 2024-08-23 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 12,523,600 |
| 2024-08-22 | 280.00 | 292.00 | 276.00 | 280.00 | 280.00 | 22,577,300 |
| 2024-08-21 | 280.00 | 290.00 | 276.00 | 278.00 | 278.00 | 18,667,300 |
| 2024-08-20 | 280.00 | 284.00 | 274.00 | 278.00 | 278.00 | 9,877,100 |
| 2024-08-19 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 14,395,500 |
| 2024-08-16 | 288.00 | 294.00 | 274.00 | 274.00 | 274.00 | 30,887,900 |
| 2024-08-15 | 264.00 | 294.00 | 262.00 | 286.00 | 286.00 | 105,068,400 |
| 2024-08-14 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 34,462,700 |
| 2024-08-13 | 294.00 | 296.00 | 274.00 | 276.00 | 276.00 | 62,989,500 |
| 2024-08-12 | 282.00 | 300.00 | 272.00 | 292.00 | 292.00 | 164,559,200 |
| 2024-08-09 | 286.00 | 312.00 | 234.00 | 272.00 | 272.00 | 490,604,800 |
| 2024-08-08 | 260.00 | 270.00 | 244.00 | 270.00 | 270.00 | 495,349,600 |
← NewerPage 9 of 9 · 532 trading days
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.