Price History - ESTA

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