Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 119.00 124.00 115.00 117.00 45,590,100 0
25-Oct-2022 117.00 119.00 115.00 118.00 45,751,500 0
24-Oct-2022 121.00 123.00 118.00 119.00 32,422,800 0
21-Oct-2022 115.00 121.00 114.00 121.00 33,096,300 0
20-Oct-2022 115.00 116.00 113.00 115.00 33,838,900 0
19-Oct-2022 115.00 117.00 113.00 115.00 29,534,000 0
18-Oct-2022 115.00 117.00 113.00 115.00 35,447,400 0
17-Oct-2022 118.00 119.00 113.00 115.00 18,468,900 0
14-Oct-2022 120.00 122.00 116.00 117.00 31,660,600 0
13-Oct-2022 119.00 123.00 114.00 120.00 48,904,700 0
12-Oct-2022 118.00 120.00 115.00 118.00 38,128,700 0
11-Oct-2022 118.00 123.00 116.00 118.00 43,555,100 0
10-Oct-2022 117.00 119.00 112.00 118.00 39,197,700 0
07-Oct-2022 119.00 124.00 117.00 118.00 53,671,300 0
06-Oct-2022 120.00 121.00 117.00 119.00 22,454,700 0
05-Oct-2022 112.00 121.00 112.00 120.00 25,637,000 0
04-Oct-2022 121.00 124.00 120.00 120.00 32,692,400 0
03-Oct-2022 138.00 140.00 129.00 129.00 47,142,800 0
30-Sep-2022 138.00 140.00 128.00 138.00 31,819,100 0
29-Sep-2022 134.00 138.00 126.00 137.00 31,259,700 0
28-Sep-2022 136.00 138.00 133.00 134.00 20,145,400 0
27-Sep-2022 138.00 139.00 135.00 137.00 24,103,200 0
26-Sep-2022 139.00 139.00 134.00 137.00 17,581,900 0
23-Sep-2022 138.00 141.00 133.00 138.00 24,955,800 0
22-Sep-2022 137.00 138.00 128.00 138.00 34,971,000 0
21-Sep-2022 139.00 140.00 137.00 137.00 18,489,200 0
20-Sep-2022 144.00 146.00 138.00 140.00 29,757,600 0
19-Sep-2022 140.00 145.00 138.00 143.00 32,892,900 0
16-Sep-2022 140.00 144.00 137.00 140.00 21,516,600 0
15-Sep-2022 140.00 145.00 136.00 140.00 15,473,200 0
14-Sep-2022 141.00 147.00 137.00 140.00 25,113,600 0
13-Sep-2022 142.00 144.00 139.00 141.00 21,689,800 0
12-Sep-2022 143.00 144.00 138.00 141.00 13,520,400 0
09-Sep-2022 148.00 155.00 140.00 141.00 35,906,900 0
08-Sep-2022 144.00 151.00 137.00 146.00 19,528,000 0
07-Sep-2022 144.00 151.00 141.00 142.00 9,093,200 0
06-Sep-2022 149.00 149.00 143.00 144.00 13,865,700 0
05-Sep-2022 159.00 171.00 153.00 153.00 16,123,800 0
02-Sep-2022 142.00 182.00 142.00 164.00 60,895,900 0
01-Sep-2022 152.00 152.00 152.00 152.00 27,238,500 0
31-Aug-2022 175.00 175.00 163.00 163.00 11,789,700 0
30-Aug-2022 175.00 175.00 175.00 175.00 18,671,100 0
29-Aug-2022 200.00 202.00 188.00 188.00 30,117,600 0
26-Aug-2022 202.00 206.00 199.00 202.00 10,753,800 0
25-Aug-2022 202.00 206.00 199.00 202.00 12,289,700 0
24-Aug-2022 206.00 208.00 199.00 202.00 11,863,000 0
23-Aug-2022 199.00 212.00 199.00 204.00 15,217,300 0
22-Aug-2022 199.00 206.00 194.00 202.00 13,052,300 0
19-Aug-2022 190.00 204.00 190.00 202.00 19,583,000 0
18-Aug-2022 220.00 220.00 204.00 204.00 8,213,600 0
16-Aug-2022 204.00 218.00 200.00 218.00 32,732,900 0
15-Aug-2022 202.00 208.00 198.00 202.00 10,688,500 0
12-Aug-2022 189.00 204.00 189.00 200.00 9,569,600 0
11-Aug-2022 200.00 218.00 200.00 200.00 17,121,500 0
10-Aug-2022 214.00 214.00 214.00 214.00 5,387,800 0
09-Aug-2022 230.00 230.00 230.00 230.00 19,074,800 0
08-Aug-2022 246.00 246.00 246.00 246.00 10,113,400 0
05-Aug-2022 264.00 280.00 264.00 264.00 3,019,600 0
04-Aug-2022 296.00 320.00 282.00 282.00 27,679,400 0
03-Aug-2022 308.00 316.00 302.00 302.00 8,924,700 0
02-Aug-2022 348.00 348.00 324.00 324.00 18,087,700 0
01-Aug-2022 322.00 350.00 300.00 348.00 28,906,900 0
29-Jul-2022 322.00 322.00 322.00 322.00 11,404,000 0
28-Jul-2022 346.00 346.00 346.00 346.00 19,790,200 0
27-Jul-2022 402.00 408.00 372.00 372.00 14,180,800 0
26-Jul-2022 340.00 404.00 340.00 400.00 31,732,100 0
25-Jul-2022 390.00 392.00 364.00 364.00 10,619,600 0
22-Jul-2022 390.00 390.00 390.00 390.00 8,727,700 0
21-Jul-2022 418.00 418.00 418.00 418.00 11,922,000 0
20-Jul-2022 448.00 448.00 448.00 448.00 18,720,800 0
19-Jul-2022 515.00 520.00 480.00 480.00 13,905,500 0
18-Jul-2022 492.00 595.00 482.00 515.00 88,200,300 0
15-Jul-2022 505.00 520.00 490.00 490.00 44,656,400 0
14-Jul-2022 494.00 515.00 488.00 510.00 42,970,000 0
13-Jul-2022 466.00 494.00 458.00 492.00 58,175,500 0
12-Jul-2022 428.00 462.00 428.00 462.00 46,972,600 0
11-Jul-2022 436.00 440.00 426.00 428.00 16,960,200 0
08-Jul-2022 400.00 434.00 396.00 434.00 37,595,500 0
07-Jul-2022 384.00 400.00 382.00 400.00 15,294,000 0
06-Jul-2022 378.00 400.00 358.00 384.00 41,740,600 0
05-Jul-2022 330.00 378.00 328.00 376.00 43,785,400 0
04-Jul-2022 348.00 348.00 324.00 330.00 19,750,000 0
01-Jul-2022 370.00 380.00 348.00 348.00 30,546,700 0
30-Jun-2022 348.00 376.00 346.00 370.00 50,304,400 0
29-Jun-2022 300.00 366.00 300.00 348.00 49,990,900 0
28-Jun-2022 338.00 338.00 322.00 322.00 2,969,300 0
27-Jun-2022 374.00 396.00 346.00 346.00 12,625,200 0
24-Jun-2022 342.00 392.00 342.00 372.00 13,804,900 0
23-Jun-2022 366.00 370.00 366.00 366.00 12,118,700 0
22-Jun-2022 392.00 392.00 392.00 392.00 4,911,600 0
21-Jun-2022 420.00 420.00 420.00 420.00 636,900 0
20-Jun-2022 595.00 595.00 450.00 450.00 15,075,800 0
17-Jun-2022 390.20 481.52 358.65 481.52 59,749,950 0
16-Jun-2022 338.73 398.50 335.40 385.22 70,846,541 0
15-Jun-2022 268.99 348.69 267.33 335.40 84,517,181 0
14-Jun-2022 292.23 292.23 287.25 287.25 4,528,975 0
13-Jun-2022 335.40 335.40 308.84 308.84 22,413,609 0
10-Jun-2022 267.33 332.08 259.03 332.08 57,772,137 0
09-Jun-2022 255.70 268.99 252.38 265.67 24,158,047 0
08-Jun-2022 255.70 260.69 249.06 254.04 13,760,074 0