Esta Multi Usaha PT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	53.798	53.798	50.809	50.809	50.809	1,232,218
2021-11-12	54.794	54.794	51.473	53.798	53.798	2,962,503
2021-11-11	58.447	65.421	53.133	54.130	54.130	34,766,509
2021-11-10	42.175	56.786	41.511	56.786	56.786	46,953,487
2021-11-09	42.507	42.839	41.178	42.175	42.175	2,269,606
2021-11-08	41.843	42.507	41.178	42.507	42.507	236,386
2021-11-05	42.507	42.839	41.178	41.843	41.843	255,959
2021-11-04	41.843	42.839	41.178	42.507	42.507	1,117,789
2021-11-03	41.843	45.496	40.846	41.843	41.843	1,896,508
2021-11-02	41.511	42.507	40.846	41.843	41.843	214,704
2021-11-01	41.843	44.831	41.178	41.511	41.511	1,380,373
2021-10-29	41.843	43.835	40.846	41.178	41.178	1,797,437
2021-10-28	43.503	43.503	41.511	41.843	41.843	495,356
2021-10-27	42.839	43.835	42.175	43.503	43.503	216,812
2021-10-26	42.507	43.171	40.846	42.507	42.507	697,413
2021-10-25	42.839	43.171	41.178	41.843	41.843	363,462
2021-10-22	45.496	45.496	40.182	42.839	42.839	942,833
2021-10-21	46.160	46.160	42.175	42.175	42.175	738,969
2021-10-19	43.503	44.167	40.846	42.839	42.839	5,039,388
2021-10-18	46.492	46.492	43.503	43.503	43.503	3,647,270
2021-10-15	52.137	52.469	46.492	46.492	46.492	7,698,354
2021-10-14	49.813	54.794	47.156	49.813	49.813	18,139,689

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.