Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 234.12 252.38 227.48 252.38 12,394,757 0
06-Jun-2022 249.06 249.06 232.46 235.78 8,233,158 0
03-Jun-2022 230.80 268.99 230.80 245.74 10,522,339 0
02-Jun-2022 209.21 227.48 199.25 225.82 13,894,679 0
31-May-2022 219.18 222.50 207.55 209.21 11,487,456 0
30-May-2022 224.16 229.14 215.85 219.18 7,078,932 0
27-May-2022 229.14 259.03 220.84 229.14 4,975,247 0
25-May-2022 235.78 249.06 235.78 235.78 7,168,970 0
24-May-2022 270.65 270.65 252.38 252.38 3,831,561 0
23-May-2022 270.65 270.65 270.65 270.65 0 0
20-May-2022 260.69 293.89 260.69 270.65 5,237,530 0
19-May-2022 234.12 264.01 234.12 259.03 3,584,334 0
18-May-2022 237.44 275.63 227.48 234.12 7,027,439 0
17-May-2022 234.12 290.57 232.46 234.12 7,724,251 0
13-May-2022 195.93 242.42 190.95 234.12 7,785,982 0
12-May-2022 220.84 222.50 204.23 204.23 5,087,568 0
11-May-2022 185.97 227.48 185.97 219.18 21,210,298 0
10-May-2022 145.45 182.65 142.80 182.65 13,687,201 0
09-May-2022 146.78 146.78 140.80 146.12 5,798,834 0
28-Apr-2022 136.15 146.12 136.15 144.79 7,135,243 0
27-Apr-2022 140.80 144.12 133.50 135.49 261,379 0
26-Apr-2022 130.84 144.79 130.84 138.81 824,189 0
25-Apr-2022 137.48 139.48 130.18 130.18 485,118 0
22-Apr-2022 145.45 145.45 134.16 137.48 647,727 0
21-Apr-2022 137.48 149.44 134.83 142.13 7,687,513 0
20-Apr-2022 126.86 155.42 126.86 137.48 8,397,876 0
19-Apr-2022 132.83 164.71 125.53 125.53 7,030,752 0
18-Apr-2022 133.50 136.15 123.54 132.83 2,343,985 0
14-Apr-2022 117.56 156.08 117.56 130.84 11,841,583 0
13-Apr-2022 125.53 125.53 125.53 125.53 702,834 0
12-Apr-2022 142.80 142.80 134.83 134.83 192,722 0
11-Apr-2022 155.42 156.74 144.79 144.79 828,706 0
08-Apr-2022 134.16 156.08 134.16 155.42 12,351,996 0
07-Apr-2022 104.94 130.18 104.94 130.18 10,925,249 0
06-Apr-2022 109.59 132.17 103.61 104.27 12,392,950 0
05-Apr-2022 116.23 116.23 110.92 110.92 8,495,743 0
04-Apr-2022 124.86 127.52 118.89 118.89 832,921 0
01-Apr-2022 129.51 136.15 127.52 127.52 808,229 0
31-Mar-2022 149.44 158.07 136.82 136.82 4,990,304 0
30-Mar-2022 125.53 146.78 123.54 146.78 14,103,662 0
29-Mar-2022 98.30 117.56 98.30 117.56 12,808,206 0
28-Mar-2022 90.33 107.60 89.00 94.31 362,860 0
25-Mar-2022 91.66 91.66 89.00 89.66 37,339 0
24-Mar-2022 94.31 94.31 88.33 91.66 51,794 0
23-Mar-2022 90.33 91.66 89.66 90.99 71,668 0
22-Mar-2022 90.33 90.33 87.67 90.33 14,755 0
21-Mar-2022 89.66 90.99 87.67 90.33 44,868 0
18-Mar-2022 90.33 90.33 87.01 89.66 27,402 0
17-Mar-2022 90.33 94.31 85.01 89.00 2,672,516 0
16-Mar-2022 94.98 94.98 90.33 90.33 46,976 0
15-Mar-2022 90.99 94.98 86.34 90.33 161,103 0
14-Mar-2022 87.01 95.64 84.35 90.99 218,318 0
11-Mar-2022 92.98 96.97 86.34 86.34 2,606,569 0
10-Mar-2022 92.32 93.65 87.01 92.32 132,195 0
09-Mar-2022 96.30 96.30 92.32 92.32 151,166 0
08-Mar-2022 92.32 96.30 89.66 90.33 264,993 0
07-Mar-2022 91.66 98.96 90.99 92.32 274,027 0
04-Mar-2022 99.63 108.92 91.66 91.66 887,426 0
02-Mar-2022 88.33 109.59 83.02 96.97 6,627,540 0
01-Mar-2022 95.64 95.64 89.00 89.00 366,473 0
25-Feb-2022 98.30 98.30 95.64 95.64 467,050 0
24-Feb-2022 109.59 118.22 102.28 102.28 2,858,915 0
23-Feb-2022 104.27 118.22 96.97 109.59 13,329,159 0
22-Feb-2022 76.38 94.98 76.38 94.98 5,581,118 0
21-Feb-2022 79.04 79.04 75.05 76.38 38,243 0
18-Feb-2022 82.36 82.36 77.04 79.04 146,649 0
17-Feb-2022 86.34 88.33 81.69 82.36 223,738 0
16-Feb-2022 75.05 84.35 74.39 84.35 1,292,444 0
15-Feb-2022 77.71 77.71 75.72 77.71 40,351 0
14-Feb-2022 78.37 78.37 74.39 77.71 327,025 0
11-Feb-2022 77.04 78.37 75.05 77.71 624,841 0
10-Feb-2022 77.04 78.37 75.72 77.04 121,655 0
09-Feb-2022 75.72 79.04 75.05 77.04 236,386 0
08-Feb-2022 76.38 78.37 75.72 75.72 126,474 0
07-Feb-2022 75.72 78.37 74.39 76.38 303,537 0
04-Feb-2022 74.39 76.38 73.06 75.72 434,227 0
03-Feb-2022 74.39 77.04 72.39 74.39 281,856 0
02-Feb-2022 74.39 75.72 72.39 74.39 173,148 0
31-Jan-2022 75.05 75.72 73.06 74.39 180,376 0
28-Jan-2022 72.39 73.72 71.73 73.72 94,253 0
27-Jan-2022 75.05 75.05 71.73 72.39 480,902 0
26-Jan-2022 75.72 77.04 71.07 72.39 628,455 0
25-Jan-2022 73.72 76.38 71.73 75.72 816,058 0
24-Jan-2022 74.39 77.04 73.06 73.72 200,250 0
21-Jan-2022 77.71 77.71 74.39 74.39 256,260 0
20-Jan-2022 76.38 79.70 73.06 76.38 677,539 0
19-Jan-2022 72.39 77.04 69.74 75.72 467,953 0
18-Jan-2022 73.72 81.69 72.39 73.06 2,062,129 0
17-Jan-2022 71.73 75.05 71.73 74.39 259,874 0
14-Jan-2022 75.05 75.72 71.07 75.05 699,220 0
13-Jan-2022 72.39 75.72 71.73 75.05 653,148 0
12-Jan-2022 75.72 79.04 71.07 72.39 1,582,130 0
11-Jan-2022 81.03 81.03 75.72 75.72 797,689 0
10-Jan-2022 81.69 84.35 78.37 81.03 961,503 0
07-Jan-2022 77.71 87.67 75.72 81.69 3,743,631 0
06-Jan-2022 77.71 85.68 77.71 77.71 4,878,585 0
05-Jan-2022 83.02 83.02 83.02 83.02 1,456,860 0
04-Jan-2022 95.64 95.64 89.00 89.00 3,777,960 0
03-Jan-2022 102.28 102.95 95.64 95.64 5,825,936 0
30-Dec-2021 100.29 102.28 92.98 102.28 10,563,292 0