Esta Multi Usaha PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	234.12	290.57	232.46	234.12	234.12	7,724,251
2022-05-13	195.93	242.42	190.95	234.12	234.12	7,785,982
2022-05-12	220.84	222.50	204.23	204.23	204.23	5,087,568
2022-05-11	185.97	227.48	185.97	219.18	219.18	21,210,298
2022-05-10	145.45	182.65	142.80	182.65	182.65	13,687,201
2022-05-09	146.78	146.78	140.80	146.12	146.12	5,798,834
2022-04-28	136.15	146.12	136.15	144.79	144.79	7,135,243
2022-04-27	140.80	144.12	133.50	135.49	135.49	261,379
2022-04-26	130.84	144.79	130.84	138.81	138.81	824,189
2022-04-25	137.48	139.48	130.18	130.18	130.18	485,118
2022-04-22	145.45	145.45	134.16	137.48	137.48	647,727
2022-04-21	137.48	149.44	134.83	142.13	142.13	7,687,513
2022-04-20	126.86	155.42	126.86	137.48	137.48	8,397,876
2022-04-19	132.83	164.71	125.53	125.53	125.53	7,030,752
2022-04-18	133.50	136.15	123.54	132.83	132.83	2,343,985
2022-04-14	117.56	156.08	117.56	130.84	130.84	11,841,583
2022-04-13	125.53	125.53	125.53	125.53	125.53	702,834
2022-04-12	142.80	142.80	134.83	134.83	134.83	192,722
2022-04-11	155.42	156.74	144.79	144.79	144.79	828,706
2022-04-08	134.16	156.08	134.16	155.42	155.42	12,351,996
2022-04-07	104.94	130.18	104.94	130.18	130.18	10,925,249
2022-04-06	109.59	132.17	103.61	104.27	104.27	12,392,950
2022-04-05	116.23	116.23	110.92	110.92	110.92	8,495,743
2022-04-04	124.86	127.52	118.89	118.89	118.89	832,921
2022-04-01	129.51	136.15	127.52	127.52	127.52	808,229
2022-03-31	149.44	158.07	136.82	136.82	136.82	4,990,304
2022-03-30	125.53	146.78	123.54	146.78	146.78	14,103,662
2022-03-29	98.297	117.56	98.297	117.56	117.56	12,808,206
2022-03-28	90.327	107.60	88.999	94.312	94.312	362,860
2022-03-25	91.655	91.655	88.999	89.663	89.663	37,339
2022-03-24	94.312	94.312	88.334	91.655	91.655	51,794
2022-03-23	90.327	91.655	89.663	90.991	90.991	71,668
2022-03-22	90.327	90.327	87.670	90.327	90.327	14,755
2022-03-21	89.663	90.991	87.670	90.327	90.327	44,868
2022-03-18	90.327	90.327	87.006	89.663	89.663	27,402
2022-03-17	90.327	94.312	85.014	88.999	88.999	2,672,516
2022-03-16	94.976	94.976	90.327	90.327	90.327	46,976
2022-03-15	90.991	94.976	86.342	90.327	90.327	161,103
2022-03-14	87.006	95.640	84.349	90.991	90.991	218,318
2022-03-11	92.984	96.969	86.342	86.342	86.342	2,606,569
2022-03-10	92.319	93.648	87.006	92.319	92.319	132,195
2022-03-09	96.304	96.304	92.319	92.319	92.319	151,166
2022-03-08	92.319	96.304	89.663	90.327	90.327	264,993
2022-03-07	91.655	98.961	90.991	92.319	92.319	274,027
2022-03-04	99.625	108.92	91.655	91.655	91.655	887,426
2022-03-02	88.334	109.59	83.021	96.969	96.969	6,627,540
2022-03-01	95.640	95.640	88.999	88.999	88.999	366,473
2022-02-25	98.297	98.297	95.640	95.640	95.640	467,050
2022-02-24	109.59	118.22	102.28	102.28	102.28	2,858,915
2022-02-23	104.27	118.22	96.969	109.59	109.59	13,329,159
2022-02-22	76.379	94.976	76.379	94.976	94.976	5,581,118
2022-02-21	79.036	79.036	75.051	76.379	76.379	38,243
2022-02-18	82.357	82.357	77.044	79.036	79.036	146,649
2022-02-17	86.342	88.334	81.693	82.357	82.357	223,738
2022-02-16	75.051	84.349	74.387	84.349	84.349	1,292,444
2022-02-15	77.708	77.708	75.715	77.708	77.708	40,351
2022-02-14	78.372	78.372	74.387	77.708	77.708	327,025
2022-02-11	77.044	78.372	75.051	77.708	77.708	624,841
2022-02-10	77.044	78.372	75.715	77.044	77.044	121,655
2022-02-09	75.715	79.036	75.051	77.044	77.044	236,386

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.