Price History - ESTA

Kembali ke Company
Ticker: ESTA
Company: PT Esta Multi Usaha Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 122.00 124.00 121.00 124.00 14,366,500 0
05-Jun-2023 120.00 124.00 120.00 122.00 32,425,500 0
31-May-2023 124.00 127.00 121.00 122.00 59,969,800 0
30-May-2023 114.00 124.00 113.00 123.00 81,471,700 0
29-May-2023 112.00 114.00 110.00 114.00 28,307,900 0
26-May-2023 111.00 113.00 110.00 112.00 12,722,800 0
25-May-2023 112.00 115.00 110.00 112.00 21,305,900 0
24-May-2023 114.00 120.00 107.00 112.00 95,920,300 0
23-May-2023 109.00 116.00 107.00 114.00 91,727,800 0
22-May-2023 105.00 111.00 103.00 109.00 98,952,700 0
19-May-2023 100.00 108.00 100.00 105.00 67,391,600 0
17-May-2023 109.00 110.00 101.00 102.00 49,825,800 0
16-May-2023 94.00 110.00 93.00 108.00 119,617,000 0
15-May-2023 84.00 94.00 84.00 93.00 12,110,200 0
12-May-2023 83.00 85.00 82.00 84.00 1,353,300 0
11-May-2023 86.00 86.00 83.00 83.00 1,283,900 0
10-May-2023 85.00 86.00 84.00 86.00 1,142,100 0
09-May-2023 82.00 86.00 82.00 85.00 549,800 0
08-May-2023 84.00 84.00 82.00 82.00 1,505,300 0
05-May-2023 84.00 91.00 83.00 84.00 2,561,800 0
04-May-2023 84.00 86.00 83.00 84.00 3,360,300 0
03-May-2023 85.00 86.00 84.00 84.00 449,000 0
02-May-2023 84.00 88.00 83.00 84.00 811,900 0
28-Apr-2023 87.00 87.00 84.00 84.00 815,300 0
27-Apr-2023 86.00 87.00 84.00 86.00 607,000 0
26-Apr-2023 84.00 87.00 83.00 85.00 1,700,200 0
18-Apr-2023 85.00 87.00 84.00 85.00 1,607,000 0
17-Apr-2023 85.00 87.00 84.00 86.00 1,104,500 0
14-Apr-2023 88.00 89.00 85.00 85.00 3,503,600 0
13-Apr-2023 89.00 98.00 86.00 88.00 20,947,800 0
12-Apr-2023 83.00 88.00 83.00 88.00 5,570,200 0
11-Apr-2023 83.00 86.00 83.00 83.00 1,984,200 0
10-Apr-2023 84.00 93.00 83.00 84.00 12,111,000 0
06-Apr-2023 84.00 99.00 82.00 84.00 43,835,500 0
05-Apr-2023 84.00 85.00 81.00 83.00 2,601,700 0
04-Apr-2023 84.00 86.00 83.00 84.00 1,818,300 0
03-Apr-2023 84.00 86.00 82.00 85.00 1,165,200 0
31-Mar-2023 85.00 86.00 83.00 84.00 1,293,200 0
30-Mar-2023 84.00 86.00 84.00 85.00 1,144,100 0
29-Mar-2023 87.00 87.00 83.00 84.00 1,599,000 0
28-Mar-2023 87.00 93.00 85.00 87.00 6,901,200 0
27-Mar-2023 82.00 87.00 82.00 86.00 4,105,000 0
24-Mar-2023 78.00 85.00 78.00 83.00 3,124,500 0
21-Mar-2023 79.00 80.00 78.00 79.00 2,025,400 0
20-Mar-2023 78.00 79.00 77.00 79.00 1,458,500 0
17-Mar-2023 78.00 80.00 77.00 78.00 1,863,700 0
16-Mar-2023 79.00 80.00 77.00 78.00 2,721,600 0
15-Mar-2023 78.00 80.00 76.00 79.00 3,117,500 0
14-Mar-2023 79.00 79.00 76.00 78.00 1,676,100 0
13-Mar-2023 78.00 80.00 75.00 79.00 2,051,300 0
10-Mar-2023 79.00 80.00 77.00 78.00 1,357,500 0
09-Mar-2023 79.00 80.00 77.00 79.00 1,571,500 0
08-Mar-2023 79.00 80.00 74.00 79.00 2,073,700 0
07-Mar-2023 79.00 80.00 78.00 78.00 820,500 0
06-Mar-2023 79.00 80.00 78.00 79.00 1,172,300 0
03-Mar-2023 78.00 80.00 77.00 79.00 1,243,100 0
02-Mar-2023 79.00 81.00 78.00 78.00 1,629,600 0
01-Mar-2023 79.00 83.00 78.00 78.00 1,700,100 0
28-Feb-2023 80.00 81.00 79.00 79.00 683,300 0
27-Feb-2023 79.00 80.00 78.00 80.00 1,369,900 0
24-Feb-2023 82.00 83.00 78.00 78.00 2,862,500 0
23-Feb-2023 81.00 85.00 81.00 82.00 1,353,600 0
22-Feb-2023 86.00 88.00 81.00 82.00 3,637,300 0
21-Feb-2023 89.00 89.00 85.00 86.00 2,568,700 0
20-Feb-2023 83.00 94.00 83.00 89.00 16,428,200 0
17-Feb-2023 87.00 88.00 83.00 83.00 2,654,800 0
16-Feb-2023 94.00 95.00 87.00 87.00 15,943,400 0
15-Feb-2023 74.00 94.00 74.00 93.00 66,347,100 0
14-Feb-2023 79.00 84.00 79.00 79.00 3,670,100 0
13-Feb-2023 89.00 89.00 84.00 84.00 4,947,200 0
10-Feb-2023 96.00 96.00 90.00 90.00 17,576,300 0
09-Feb-2023 96.00 96.00 94.00 96.00 34,102,300 0
08-Feb-2023 95.00 97.00 95.00 96.00 17,005,200 0
07-Feb-2023 99.00 99.00 95.00 95.00 18,313,600 0
06-Feb-2023 99.00 100.00 98.00 99.00 18,437,900 0
03-Feb-2023 99.00 100.00 97.00 99.00 38,636,300 0
02-Feb-2023 93.00 101.00 93.00 98.00 39,741,800 0
01-Feb-2023 99.00 99.00 97.00 99.00 27,339,900 0
31-Jan-2023 99.00 99.00 97.00 99.00 40,296,400 0
30-Jan-2023 99.00 100.00 98.00 99.00 20,902,700 0
27-Jan-2023 99.00 100.00 98.00 99.00 21,328,000 0
26-Jan-2023 98.00 104.00 98.00 99.00 62,207,200 0
25-Jan-2023 100.00 100.00 97.00 99.00 30,838,000 0
24-Jan-2023 100.00 102.00 97.00 100.00 32,781,900 0
20-Jan-2023 100.00 101.00 96.00 100.00 28,470,500 0
19-Jan-2023 101.00 103.00 97.00 100.00 41,908,200 0
18-Jan-2023 103.00 104.00 99.00 101.00 50,891,500 0
17-Jan-2023 105.00 109.00 101.00 104.00 89,702,700 0
16-Jan-2023 102.00 106.00 95.00 103.00 71,112,700 0
13-Jan-2023 97.00 119.00 97.00 102.00 231,263,000 0
12-Jan-2023 104.00 104.00 104.00 104.00 3,325,800 0
11-Jan-2023 111.00 111.00 111.00 111.00 1,170,900 0
10-Jan-2023 119.00 119.00 119.00 119.00 24,284,500 0
09-Jan-2023 127.00 127.00 127.00 127.00 4,827,700 0
06-Jan-2023 136.00 136.00 136.00 136.00 2,140,000 0
05-Jan-2023 146.00 148.00 146.00 146.00 10,802,300 0
04-Jan-2023 156.00 158.00 156.00 156.00 57,396,300 0
03-Jan-2023 175.00 175.00 167.00 167.00 36,137,700 0
02-Jan-2023 192.00 194.00 179.00 179.00 93,787,200 0
30-Dec-2022 182.00 197.00 171.00 192.00 246,463,500 0