PT Esta Multi Usaha Tbk(ID:ESTA)
Rp134.00-4.00 (-2.90%)
ID:ESTA
PT Esta Multi Usaha Tbk historical prices
Rp134.00
At close:-4.00 (-2.90%)
PT Esta Multi Usaha Tbk (ESTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 138.00 | 143.00 | 133.00 | 134.00 | 134.00 | -2.90% | 1,459,100 | 0.40 |
| Nov 10, 2026 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | -3.50% | 922,400 | 0.25 |
| Nov 09, 2026 | 143.00 | 148.00 | 133.00 | 135.00 | 135.00 | -5.59% | 1,805,800 | 0.49 |
| Nov 06, 2026 | 145.00 | 153.00 | 143.00 | 143.00 | 143.00 | -1.38% | 1,182,100 | 0.32 |
| Nov 05, 2026 | 141.00 | 151.00 | 141.00 | 145.00 | 145.00 | +2.84% | 287,100 | 0.08 |
| Nov 04, 2026 | 151.00 | 151.00 | 141.00 | 141.00 | 141.00 | -6.62% | 443,700 | 0.12 |
| Nov 03, 2026 | 159.00 | 164.00 | 148.00 | 151.00 | 151.00 | -1.95% | 1,811,400 | 0.49 |
| Nov 02, 2026 | 152.00 | 163.00 | 146.00 | 154.00 | 154.00 | +3.36% | 731,200 | 0.20 |
| Oct 30, 2026 | 154.00 | 156.00 | 146.00 | 149.00 | 149.00 | -4.49% | 418,400 | 0.11 |
| Oct 29, 2026 | 155.00 | 156.00 | 144.00 | 156.00 | 156.00 | +1.30% | 3,458,400 | 0.95 |
| Oct 28, 2026 | 140.00 | 179.00 | 140.00 | 154.00 | 154.00 | +7.69% | 14,367,200 | 4.17 |
| Oct 27, 2026 | 147.00 | 154.00 | 143.00 | 143.00 | 143.00 | 0.00% | 666,400 | 0.19 |
| Oct 26, 2026 | 149.00 | 150.00 | 141.00 | 143.00 | 143.00 | -2.72% | 184,500 | 0.05 |
| Oct 23, 2026 | 143.00 | 149.00 | 136.00 | 147.00 | 147.00 | +2.80% | 647,200 | 0.19 |
| Oct 22, 2026 | 137.00 | 150.00 | 130.00 | 143.00 | 143.00 | +4.38% | 226,100 | 0.06 |
| Oct 21, 2026 | 140.00 | 143.00 | 133.00 | 137.00 | 137.00 | -2.14% | 1,377,000 | 0.40 |
| Oct 20, 2026 | 131.00 | 150.00 | 130.00 | 140.00 | 140.00 | +3.70% | 600,600 | 0.17 |
| Oct 19, 2026 | 127.00 | 136.00 | 126.00 | 135.00 | 135.00 | 0.00% | 1,640,800 | 0.48 |
| Oct 16, 2026 | 134.00 | 152.00 | 134.00 | 135.00 | 135.00 | -14.01% | 1,226,100 | 0.36 |
| Oct 15, 2026 | 162.00 | 162.00 | 153.00 | 157.00 | 157.00 | -2.48% | 432,400 | 0.12 |
| Oct 14, 2026 | 164.00 | 164.00 | 154.00 | 161.00 | 161.00 | +0.63% | 387,700 | 0.11 |
| Oct 13, 2026 | 163.00 | 163.00 | 151.00 | 160.00 | 160.00 | -0.62% | 1,749,600 | 0.50 |
| Oct 12, 2026 | 160.00 | 167.00 | 155.00 | 161.00 | 161.00 | +0.63% | 2,312,500 | 0.66 |
| Oct 09, 2026 | 173.00 | 173.00 | 159.00 | 160.00 | 160.00 | -7.51% | 3,513,400 | 1.02 |
| Oct 08, 2026 | 188.00 | 191.00 | 170.00 | 173.00 | 173.00 | -6.49% | 5,784,300 | 1.72 |
| Oct 07, 2026 | 175.00 | 210.00 | 172.00 | 185.00 | 185.00 | +8.82% | 30,653,000 | 10.57 |
| Oct 06, 2026 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | +3.03% | 1,350,800 | 0.47 |
| Oct 05, 2026 | 163.00 | 167.00 | 154.00 | 165.00 | 165.00 | +3.13% | 2,915,900 | 1.02 |
| Oct 02, 2026 | 157.00 | 168.00 | 152.00 | 160.00 | 160.00 | +1.91% | 1,506,900 | 0.53 |
| Oct 01, 2026 | 156.00 | 157.00 | 146.00 | 157.00 | 157.00 | +1.29% | 2,377,400 | 0.82 |
| Sep 30, 2026 | 138.00 | 172.00 | 138.00 | 155.00 | 155.00 | +13.14% | 8,576,300 | 3.10 |
| Sep 29, 2026 | 140.00 | 146.00 | 127.00 | 137.00 | 137.00 | -1.44% | 897,600 | 0.33 |
| Sep 28, 2026 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | -9.74% | 1,910,000 | 0.69 |
| Sep 25, 2026 | 161.00 | 161.00 | 137.00 | 154.00 | 154.00 | -4.35% | 4,998,300 | 1.84 |
| Sep 24, 2026 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | -3.59% | 2,175,300 | 0.81 |
| Sep 23, 2026 | 176.00 | 177.00 | 161.00 | 167.00 | 167.00 | -6.70% | 9,567,400 | 3.55 |
| Sep 22, 2026 | 188.00 | 192.00 | 177.00 | 179.00 | 179.00 | -4.79% | 4,506,400 | 1.71 |
| Sep 21, 2026 | 183.00 | 208.00 | 182.00 | 188.00 | 188.00 | +3.30% | 22,165,200 | 9.73 |
| Sep 18, 2026 | 177.00 | 222.00 | 174.00 | 182.00 | 182.00 | +2.82% | 59,584,400 | 44.70 |
| Sep 17, 2026 | 183.00 | 191.00 | 173.00 | 177.00 | 177.00 | 0.00% | 8,157,000 | 6.67 |
| Sep 16, 2026 | 177.00 | 185.00 | 175.00 | 177.00 | 177.00 | +1.14% | 2,796,700 | 2.33 |
| Sep 15, 2026 | 179.00 | 179.00 | 170.00 | 175.00 | 175.00 | -0.57% | 1,383,500 | 1.17 |
| Sep 14, 2026 | 177.00 | 179.00 | 172.00 | 176.00 | 176.00 | +2.33% | 1,862,200 | 1.61 |
| Sep 11, 2026 | 176.00 | 186.00 | 171.00 | 172.00 | 172.00 | -1.15% | 3,901,600 | 3.57 |
| Sep 10, 2026 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | 0.00% | 413,500 | 0.38 |
| Sep 09, 2026 | 173.00 | 180.00 | 172.00 | 174.00 | 174.00 | +1.16% | 884,800 | 0.81 |
| Sep 08, 2026 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | -0.58% | 1,325,200 | 1.24 |
| Sep 07, 2026 | 178.00 | 178.00 | 162.00 | 173.00 | 173.00 | -2.81% | 2,228,600 | 2.12 |
| Sep 04, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 558,700 | 0.53 |
| Sep 03, 2026 | 176.00 | 181.00 | 171.00 | 179.00 | 179.00 | +3.47% | 1,514,400 | 1.46 |
