Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 106.27 108.92 98.30 99.63 3,570,482 0
28-Dec-2021 114.24 115.57 105.60 105.60 14,083,486 0
27-Dec-2021 98.30 119.55 97.63 112.91 25,255,059 0
24-Dec-2021 96.30 100.29 93.65 97.63 11,226,076 0
23-Dec-2021 93.65 98.30 92.98 95.64 9,604,498 0
22-Dec-2021 94.31 99.63 92.98 94.31 7,427,037 0
21-Dec-2021 83.69 94.31 81.03 92.98 8,561,389 0
20-Dec-2021 92.98 92.98 87.01 87.01 860,926 0
17-Dec-2021 99.63 100.95 92.98 92.98 6,938,004 0
16-Dec-2021 85.68 101.62 84.35 99.63 25,139,726 0
15-Dec-2021 75.72 87.67 74.39 84.35 8,331,627 0
14-Dec-2021 75.05 75.72 71.07 75.05 360,451 0
13-Dec-2021 76.38 77.04 71.07 75.05 861,227 0
10-Dec-2021 77.71 80.36 73.06 76.38 2,740,873 0
09-Dec-2021 68.41 79.70 67.08 77.04 9,451,826 0
08-Dec-2021 70.40 70.40 66.42 66.42 1,108,755 0
07-Dec-2021 71.07 71.07 66.42 71.07 2,441,551 0
06-Dec-2021 71.73 71.73 67.75 71.07 2,066,646 0
03-Dec-2021 71.07 77.04 66.42 72.39 4,521,748 0
02-Dec-2021 75.72 76.38 71.07 71.07 1,265,944 0
01-Dec-2021 76.38 79.70 71.07 75.72 7,768,517 0
30-Nov-2021 79.70 79.70 76.38 76.38 4,304,333 0
29-Nov-2021 87.67 87.67 81.69 81.69 1,329,483 0
26-Nov-2021 91.66 91.66 85.68 87.67 5,616,350 0
25-Nov-2021 96.97 101.62 91.66 91.66 19,439,662 0
24-Nov-2021 91.66 106.93 90.33 98.30 31,272,814 0
23-Nov-2021 97.63 112.91 91.66 92.98 68,845,541 0
22-Nov-2021 89.66 106.27 83.02 94.98 80,304,993 0
19-Nov-2021 77.71 90.99 72.39 89.00 36,101,412 0
18-Nov-2021 59.78 75.05 53.80 75.05 37,631,748 0
17-Nov-2021 50.81 58.11 50.81 57.45 9,988,136 0
16-Nov-2021 50.81 51.81 49.15 50.81 1,193,372 0
15-Nov-2021 53.80 53.80 50.81 50.81 1,232,218 0
12-Nov-2021 54.79 54.79 51.47 53.80 2,962,503 0
11-Nov-2021 58.45 65.42 53.13 54.13 34,766,509 0
10-Nov-2021 42.17 56.79 41.51 56.79 46,953,487 0
09-Nov-2021 42.51 42.84 41.18 42.17 2,269,606 0
08-Nov-2021 41.84 42.51 41.18 42.51 236,386 0
05-Nov-2021 42.51 42.84 41.18 41.84 255,959 0
04-Nov-2021 41.84 42.84 41.18 42.51 1,117,789 0
03-Nov-2021 41.84 45.50 40.85 41.84 1,896,508 0
02-Nov-2021 41.51 42.51 40.85 41.84 214,704 0
01-Nov-2021 41.84 44.83 41.18 41.51 1,380,373 0
29-Oct-2021 41.84 43.84 40.85 41.18 1,797,437 0
28-Oct-2021 43.50 43.50 41.51 41.84 495,356 0
27-Oct-2021 42.84 43.84 42.17 43.50 216,812 0
26-Oct-2021 42.51 43.17 40.85 42.51 697,413 0
25-Oct-2021 42.84 43.17 41.18 41.84 363,462 0
22-Oct-2021 45.50 45.50 40.18 42.84 942,833 0
21-Oct-2021 46.16 46.16 42.17 42.17 738,969 0
19-Oct-2021 43.50 44.17 40.85 42.84 5,039,388 0
18-Oct-2021 46.49 46.49 43.50 43.50 3,647,270 0
15-Oct-2021 52.14 52.47 46.49 46.49 7,698,354 0
14-Oct-2021 49.81 54.79 47.16 49.81 18,139,689 0
13-Oct-2021 53.80 53.80 50.48 50.48 794,377 0
12-Oct-2021 53.13 56.12 51.14 54.13 6,102,974 0
11-Oct-2021 54.79 56.45 51.14 54.79 1,485,166 0
08-Oct-2021 58.78 58.78 54.79 54.79 278,242 0
07-Oct-2021 53.47 67.08 49.81 58.78 17,781,346 0
06-Oct-2021 37.19 50.14 36.20 50.14 7,318,330 0
05-Oct-2021 36.53 37.19 36.20 37.19 19,573 0
04-Oct-2021 37.53 37.53 35.20 36.53 618,217 0
01-Oct-2021 35.53 37.86 35.53 37.53 1,209,934 0
30-Sep-2021 34.87 35.53 34.87 35.53 134,905 0
29-Sep-2021 34.87 35.20 34.87 35.20 163,813 0
28-Sep-2021 35.53 35.53 34.20 34.87 88,832 0
27-Sep-2021 34.20 35.53 33.21 35.53 382,734 0
24-Sep-2021 35.53 35.87 34.20 34.20 54,504 0
23-Sep-2021 36.20 36.20 34.20 35.53 925,970 0
22-Sep-2021 37.19 37.19 35.87 36.20 69,259 0
21-Sep-2021 37.19 37.53 35.53 37.19 817,865 0
20-Sep-2021 38.19 38.19 35.87 37.53 1,060,274 0
17-Sep-2021 38.19 41.51 36.53 38.19 2,796,280 0
16-Sep-2021 33.54 45.16 33.54 37.19 14,864,614 0
15-Sep-2021 33.54 33.54 33.21 33.54 31,016 0
14-Sep-2021 32.88 33.54 32.88 33.54 18,669 0
13-Sep-2021 33.54 33.54 33.54 33.54 1,505 0
10-Sep-2021 33.54 33.54 32.54 33.54 5,119 0
09-Sep-2021 33.87 33.87 32.88 33.54 72,270 0
08-Sep-2021 33.21 33.87 33.21 33.87 156,888 0
07-Sep-2021 33.87 34.20 32.88 34.20 52,095 0
06-Sep-2021 33.87 33.87 33.54 33.87 2,107 0
03-Sep-2021 33.87 33.87 33.87 33.87 1,204 0
02-Sep-2021 33.54 33.87 33.54 33.87 2,710 0
01-Sep-2021 34.54 34.54 33.87 33.87 3,011 0
31-Aug-2021 33.21 34.54 32.88 34.54 457,414 0
30-Aug-2021 32.88 33.21 32.88 33.21 121,655 0
27-Aug-2021 33.21 33.21 32.88 32.88 5,420 0
26-Aug-2021 32.54 33.21 31.88 32.88 118,042 0
25-Aug-2021 33.21 33.21 32.54 32.54 61,129 0
24-Aug-2021 32.21 33.54 31.88 33.54 442,358 0
23-Aug-2021 31.88 32.54 31.88 32.21 130,689 0
20-Aug-2021 32.21 32.54 31.55 31.88 185,796 0
19-Aug-2021 31.88 32.21 31.55 32.21 163,211 0
18-Aug-2021 31.88 32.21 31.55 31.88 180,978 0
16-Aug-2021 31.88 31.88 31.88 31.88 102,082 0
13-Aug-2021 32.21 32.21 31.55 31.88 18,971 0
12-Aug-2021 31.88 32.21 31.88 32.21 20,777 0
10-Aug-2021 32.21 32.54 31.88 31.88 97,866 0
09-Aug-2021 31.55 31.88 31.22 31.55 247,226 0