Esta Multi Usaha PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	76.379	78.372	75.715	75.715	75.715	126,474
2022-02-07	75.715	78.372	74.387	76.379	76.379	303,537
2022-02-04	74.387	76.379	73.059	75.715	75.715	434,227
2022-02-03	74.387	77.044	72.394	74.387	74.387	281,856
2022-02-02	74.387	75.715	72.394	74.387	74.387	173,148
2022-01-31	75.051	75.715	73.059	74.387	74.387	180,376
2022-01-28	72.394	73.723	71.730	73.723	73.723	94,253
2022-01-27	75.051	75.051	71.730	72.394	72.394	480,902
2022-01-26	75.715	77.044	71.066	72.394	72.394	628,455
2022-01-25	73.723	76.379	71.730	75.715	75.715	816,058
2022-01-24	74.387	77.044	73.059	73.723	73.723	200,250
2022-01-21	77.708	77.708	74.387	74.387	74.387	256,260
2022-01-20	76.379	79.700	73.059	76.379	76.379	677,539
2022-01-19	72.394	77.044	69.738	75.715	75.715	467,953
2022-01-18	73.723	81.693	72.394	73.059	73.059	2,062,129
2022-01-17	71.730	75.051	71.730	74.387	74.387	259,874
2022-01-14	75.051	75.715	71.066	75.051	75.051	699,220
2022-01-13	72.394	75.715	71.730	75.051	75.051	653,148
2022-01-12	75.715	79.036	71.066	72.394	72.394	1,582,130
2022-01-11	81.029	81.029	75.715	75.715	75.715	797,689
2022-01-10	81.693	84.349	78.372	81.029	81.029	961,503
2022-01-07	77.708	87.670	75.715	81.693	81.693	3,743,631
2022-01-06	77.708	85.678	77.708	77.708	77.708	4,878,585
2022-01-05	83.021	83.021	83.021	83.021	83.021	1,456,860
2022-01-04	95.640	95.640	88.999	88.999	88.999	3,777,960
2022-01-03	102.28	102.95	95.640	95.640	95.640	5,825,936
2021-12-30	100.29	102.28	92.984	102.28	102.28	10,563,292
2021-12-29	106.27	108.92	98.297	99.625	99.625	3,570,482
2021-12-28	114.24	115.57	105.60	105.60	105.60	14,083,486
2021-12-27	98.297	119.55	97.633	112.91	112.91	25,255,059
2021-12-24	96.304	100.29	93.648	97.633	97.633	11,226,076
2021-12-23	93.648	98.297	92.984	95.640	95.640	9,604,498
2021-12-22	94.312	99.625	92.984	94.312	94.312	7,427,037
2021-12-21	83.685	94.312	81.029	92.984	92.984	8,561,389
2021-12-20	92.984	92.984	87.006	87.006	87.006	860,926
2021-12-17	99.625	100.95	92.984	92.984	92.984	6,938,004
2021-12-16	85.678	101.62	84.349	99.625	99.625	25,139,726
2021-12-15	75.715	87.670	74.387	84.349	84.349	8,331,627
2021-12-14	75.051	75.715	71.066	75.051	75.051	360,451
2021-12-13	76.379	77.044	71.066	75.051	75.051	861,227
2021-12-10	77.708	80.364	73.059	76.379	76.379	2,740,873
2021-12-09	68.409	79.700	67.081	77.044	77.044	9,451,826
2021-12-08	70.402	70.402	66.417	66.417	66.417	1,108,755
2021-12-07	71.066	71.066	66.417	71.066	71.066	2,441,551
2021-12-06	71.730	71.730	67.745	71.066	71.066	2,066,646
2021-12-03	71.066	77.044	66.417	72.394	72.394	4,521,748
2021-12-02	75.715	76.379	71.066	71.066	71.066	1,265,944
2021-12-01	76.379	79.700	71.066	75.715	75.715	7,768,517
2021-11-30	79.700	79.700	76.379	76.379	76.379	4,304,333
2021-11-29	87.670	87.670	81.693	81.693	81.693	1,329,483
2021-11-26	91.655	91.655	85.678	87.670	87.670	5,616,350
2021-11-25	96.969	101.62	91.655	91.655	91.655	19,439,662
2021-11-24	91.655	106.93	90.327	98.297	98.297	31,272,814
2021-11-23	97.633	112.91	91.655	92.984	92.984	68,845,541
2021-11-22	89.663	106.27	83.021	94.976	94.976	80,304,993
2021-11-19	77.708	90.991	72.394	88.999	88.999	36,101,412
2021-11-18	59.775	75.051	53.798	75.051	75.051	37,631,748
2021-11-17	50.809	58.115	50.809	57.451	57.451	9,988,136
2021-11-16	50.809	51.805	49.148	50.809	50.809	1,193,372
2021-11-15	53.798	53.798	50.809	50.809	50.809	1,232,218

← NewerPage 20 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.