Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 32.21 32.21 31.55 31.88 569,133 0
05-Aug-2021 31.88 35.53 31.88 32.21 4,700,317 0
04-Aug-2021 32.54 32.54 31.88 31.88 193,324 0
03-Aug-2021 31.88 32.21 31.88 32.21 115,633 0
02-Aug-2021 33.21 33.21 31.88 31.88 218,920 0
30-Jul-2021 31.88 33.87 31.55 33.87 979,872 0
29-Jul-2021 31.88 31.88 30.88 31.88 475,783 0
28-Jul-2021 31.55 32.88 31.22 31.88 763,963 0
27-Jul-2021 33.54 37.53 31.88 32.54 9,041,087 0
26-Jul-2021 33.54 33.54 32.88 33.54 1,181,327 0
23-Jul-2021 33.54 33.87 32.54 33.54 83,713 0
22-Jul-2021 32.88 33.87 31.88 33.87 735,958 0
21-Jul-2021 32.54 32.54 32.21 32.21 72,270 0
19-Jul-2021 32.21 32.54 31.88 32.54 28,908 0
16-Jul-2021 32.54 33.21 31.88 32.21 421,881 0
15-Jul-2021 32.54 32.54 31.88 32.54 302,935 0
14-Jul-2021 33.21 33.21 32.21 32.54 351,718 0
13-Jul-2021 32.88 32.88 31.88 31.88 40,050 0
12-Jul-2021 32.21 32.88 31.88 32.88 214,403 0
09-Jul-2021 32.88 34.87 32.21 33.21 1,404,765 0
08-Jul-2021 32.54 32.54 31.88 32.54 70,464 0
07-Jul-2021 32.88 32.88 32.21 32.54 230,062 0
06-Jul-2021 35.53 35.53 31.55 33.21 27,402 0
05-Jul-2021 32.21 32.21 31.88 32.21 10,539 0
02-Jul-2021 31.88 33.21 31.88 32.54 216,812 0
01-Jul-2021 33.21 33.21 31.88 31.88 37,942 0
30-Jun-2021 33.21 33.21 31.55 33.21 550,764 0
29-Jun-2021 31.88 33.54 31.88 33.54 1,184,339 0
28-Jun-2021 33.21 33.21 31.55 31.88 305,043 0
25-Jun-2021 33.21 33.21 31.22 33.21 493,248 0
24-Jun-2021 32.54 32.54 31.55 31.88 51,191 0
23-Jun-2021 32.54 32.54 32.54 32.54 8,732 0
22-Jun-2021 32.54 32.54 31.55 32.54 43,061 0
21-Jun-2021 33.21 33.21 31.55 32.54 127,678 0