Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 81.00 82.00 79.00 81.00 17,141,900 0
31-Oct-2023 80.00 81.00 78.00 81.00 23,958,800 0
30-Oct-2023 80.00 82.00 78.00 80.00 17,209,300 0
27-Oct-2023 79.00 81.00 78.00 80.00 15,746,300 0
26-Oct-2023 81.00 82.00 78.00 79.00 22,736,400 0
25-Oct-2023 81.00 82.00 79.00 81.00 17,137,500 0
24-Oct-2023 81.00 83.00 79.00 81.00 20,329,600 0
23-Oct-2023 80.00 85.00 78.00 81.00 31,734,000 0
20-Oct-2023 80.00 80.00 76.00 80.00 26,516,800 0
19-Oct-2023 81.00 81.00 78.00 80.00 16,654,500 0
18-Oct-2023 81.00 82.00 79.00 81.00 13,964,400 0
17-Oct-2023 80.00 83.00 79.00 80.00 25,629,600 0
16-Oct-2023 80.00 82.00 79.00 80.00 14,276,000 0
13-Oct-2023 83.00 84.00 78.00 81.00 13,028,300 0
12-Oct-2023 84.00 85.00 82.00 83.00 15,008,000 0
11-Oct-2023 85.00 86.00 83.00 83.00 28,873,300 0
10-Oct-2023 83.00 85.00 82.00 85.00 16,437,400 0
09-Oct-2023 83.00 84.00 81.00 83.00 14,758,600 0
06-Oct-2023 83.00 84.00 81.00 83.00 13,179,000 0
05-Oct-2023 84.00 85.00 83.00 84.00 17,675,800 0
04-Oct-2023 85.00 86.00 83.00 83.00 27,558,400 0
03-Oct-2023 85.00 87.00 84.00 85.00 23,068,600 0
02-Oct-2023 85.00 87.00 83.00 84.00 42,361,100 0
29-Sep-2023 86.00 87.00 83.00 84.00 38,762,100 0
27-Sep-2023 88.00 89.00 86.00 86.00 28,681,600 0
26-Sep-2023 85.00 95.00 85.00 88.00 113,148,200 0
25-Sep-2023 87.00 87.00 85.00 85.00 10,228,000 0
22-Sep-2023 86.00 88.00 85.00 87.00 17,283,100 0
21-Sep-2023 88.00 89.00 86.00 87.00 13,818,100 0
20-Sep-2023 87.00 89.00 86.00 88.00 20,790,100 0
19-Sep-2023 86.00 88.00 84.00 87.00 24,221,900 0
18-Sep-2023 88.00 88.00 84.00 86.00 11,986,000 0
15-Sep-2023 88.00 90.00 86.00 88.00 20,628,500 0
14-Sep-2023 91.00 91.00 86.00 88.00 15,298,500 0
13-Sep-2023 92.00 94.00 90.00 90.00 27,058,200 0
12-Sep-2023 90.00 96.00 88.00 92.00 19,187,800 0
11-Sep-2023 94.00 95.00 89.00 90.00 11,968,200 0
08-Sep-2023 86.00 99.00 86.00 93.00 44,748,800 0
07-Sep-2023 86.00 87.00 85.00 86.00 20,446,400 0
06-Sep-2023 84.00 86.00 83.00 86.00 10,342,400 0
05-Sep-2023 85.00 86.00 84.00 84.00 6,243,400 0
04-Sep-2023 85.00 87.00 83.00 85.00 25,378,800 0
01-Sep-2023 87.00 87.00 84.00 84.00 11,451,300 0
31-Aug-2023 86.00 87.00 84.00 87.00 10,544,400 0
30-Aug-2023 87.00 88.00 84.00 86.00 796,700 0
29-Aug-2023 87.00 88.00 86.00 87.00 2,047,700 0
28-Aug-2023 85.00 87.00 83.00 86.00 7,146,600 0
25-Aug-2023 86.00 86.00 84.00 84.00 382,200 0
24-Aug-2023 86.00 86.00 84.00 86.00 3,750,700 0
23-Aug-2023 85.00 86.00 84.00 86.00 2,438,100 0
22-Aug-2023 84.00 86.00 84.00 85.00 6,542,800 0
21-Aug-2023 84.00 86.00 83.00 84.00 4,117,500 0
18-Aug-2023 84.00 84.00 82.00 84.00 476,400 0
16-Aug-2023 83.00 84.00 82.00 84.00 1,058,800 0
15-Aug-2023 84.00 84.00 83.00 83.00 713,400 0
14-Aug-2023 82.00 84.00 82.00 84.00 2,146,200 0
11-Aug-2023 82.00 83.00 81.00 82.00 9,047,300 0
10-Aug-2023 83.00 83.00 82.00 82.00 12,057,200 0
09-Aug-2023 83.00 84.00 83.00 83.00 764,000 0
08-Aug-2023 84.00 84.00 83.00 83.00 1,264,000 0
07-Aug-2023 83.00 84.00 82.00 84.00 800,000 0
04-Aug-2023 83.00 84.00 83.00 84.00 457,200 0
03-Aug-2023 83.00 84.00 83.00 84.00 412,600 0
02-Aug-2023 84.00 85.00 83.00 83.00 2,401,900 0
01-Aug-2023 82.00 84.00 81.00 83.00 2,902,200 0
31-Jul-2023 82.00 84.00 80.00 81.00 2,252,000 0
28-Jul-2023 84.00 85.00 82.00 83.00 1,278,000 0
27-Jul-2023 85.00 86.00 82.00 84.00 1,313,400 0
26-Jul-2023 87.00 87.00 84.00 85.00 2,556,000 0
25-Jul-2023 81.00 85.00 81.00 85.00 3,380,400 0
24-Jul-2023 82.00 82.00 80.00 81.00 1,160,100 0
21-Jul-2023 82.00 82.00 80.00 82.00 640,700 0
20-Jul-2023 82.00 82.00 81.00 82.00 483,500 0
18-Jul-2023 82.00 82.00 81.00 82.00 1,220,400 0
17-Jul-2023 83.00 83.00 81.00 82.00 9,266,000 0
14-Jul-2023 83.00 83.00 82.00 83.00 13,402,100 0
13-Jul-2023 83.00 84.00 82.00 83.00 12,316,900 0
12-Jul-2023 84.00 84.00 82.00 84.00 9,110,300 0
11-Jul-2023 84.00 84.00 82.00 84.00 17,309,800 0
10-Jul-2023 84.00 85.00 83.00 84.00 12,601,500 0
07-Jul-2023 84.00 85.00 82.00 84.00 12,480,400 0
06-Jul-2023 84.00 85.00 82.00 84.00 7,554,700 0
05-Jul-2023 84.00 85.00 81.00 84.00 12,814,500 0
04-Jul-2023 88.00 92.00 83.00 84.00 29,402,800 0
03-Jul-2023 82.00 85.00 81.00 84.00 1,339,400 0
27-Jun-2023 83.00 84.00 80.00 83.00 1,566,000 0
26-Jun-2023 85.00 89.00 81.00 83.00 4,681,400 0
23-Jun-2023 85.00 90.00 83.00 86.00 3,904,000 0
22-Jun-2023 92.00 92.00 80.00 89.00 11,439,500 0
21-Jun-2023 92.00 107.00 92.00 92.00 23,424,700 0
20-Jun-2023 127.00 127.00 108.00 108.00 34,291,700 0
19-Jun-2023 127.00 129.00 125.00 127.00 29,657,100 0
16-Jun-2023 125.00 130.00 125.00 127.00 24,763,400 0
15-Jun-2023 133.00 134.00 129.00 130.00 46,674,900 0
14-Jun-2023 127.00 132.00 127.00 132.00 66,170,100 0
13-Jun-2023 125.00 127.00 125.00 127.00 13,169,000 0
12-Jun-2023 128.00 128.00 124.00 127.00 27,362,100 0
09-Jun-2023 131.00 132.00 125.00 128.00 40,068,500 0
08-Jun-2023 133.00 135.00 129.00 129.00 55,395,900 0
07-Jun-2023 124.00 136.00 124.00 132.00 93,131,600 0