Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
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
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