PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 200.00
0.00 (0.00%)
May 22, 2026, 4:00 PM WIB
PT Esta Multi Usaha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,388,600 |
| May 20, 2026 | 204.00 | 214.00 | 200.00 | 204.00 | 204.00 | - | 1,344,000 |
| May 19, 2026 | 202.00 | 224.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,727,100 |
| May 18, 2026 | 208.00 | 216.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,275,200 |
| May 13, 2026 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 840,900 |
| May 12, 2026 | 210.00 | 238.00 | 208.00 | 214.00 | 214.00 | 1.90% | 4,287,600 |
| May 11, 2026 | 202.00 | 218.00 | 202.00 | 210.00 | 210.00 | 1.94% | 2,084,900 |
| May 8, 2026 | 226.00 | 226.00 | 204.00 | 206.00 | 206.00 | -4.63% | 1,162,300 |
| May 7, 2026 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | -1.82% | 910,000 |
| May 6, 2026 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | - | 579,800 |
| May 5, 2026 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | -0.90% | 1,250,300 |
| May 4, 2026 | 224.00 | 234.00 | 214.00 | 222.00 | 222.00 | - | 3,554,700 |
| Apr 30, 2026 | 218.00 | 226.00 | 204.00 | 222.00 | 222.00 | 1.83% | 2,830,100 |
| Apr 29, 2026 | 202.00 | 226.00 | 202.00 | 218.00 | 218.00 | 7.92% | 5,229,400 |
| Apr 28, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,555,200 |
| Apr 27, 2026 | 199.00 | 214.00 | 198.00 | 200.00 | 200.00 | 0.50% | 2,606,800 |
| Apr 24, 2026 | 200.00 | 214.00 | 192.00 | 199.00 | 199.00 | -0.50% | 2,441,700 |
| Apr 23, 2026 | 222.00 | 228.00 | 200.00 | 200.00 | 200.00 | -9.91% | 9,353,700 |
| Apr 22, 2026 | 194.00 | 256.00 | 194.00 | 222.00 | 222.00 | 16.23% | 22,544,700 |
| Apr 21, 2026 | 198.00 | 204.00 | 184.00 | 191.00 | 191.00 | -3.05% | 1,890,100 |
| Apr 20, 2026 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | -2.48% | 1,095,600 |
| Apr 17, 2026 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | 1.00% | 959,400 |
| Apr 16, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 0.50% | 1,058,700 |
| Apr 15, 2026 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | - | 425,300 |
| Apr 14, 2026 | 199.00 | 210.00 | 198.00 | 199.00 | 199.00 | 0.51% | 871,800 |
| Apr 13, 2026 | 194.00 | 210.00 | 183.00 | 198.00 | 198.00 | 2.06% | 1,482,000 |
| Apr 10, 2026 | 197.00 | 202.00 | 191.00 | 194.00 | 194.00 | -1.02% | 1,143,600 |
| Apr 9, 2026 | 191.00 | 199.00 | 187.00 | 196.00 | 196.00 | 2.62% | 841,700 |
| Apr 8, 2026 | 192.00 | 197.00 | 187.00 | 191.00 | 191.00 | 2.69% | 666,600 |
| Apr 7, 2026 | 184.00 | 232.00 | 181.00 | 186.00 | 186.00 | 1.09% | 3,601,400 |
| Apr 6, 2026 | 190.00 | 190.00 | 177.00 | 184.00 | 184.00 | -3.16% | 600,900 |
| Apr 2, 2026 | 192.00 | 192.00 | 180.00 | 190.00 | 190.00 | -1.04% | 475,300 |
| Apr 1, 2026 | 210.00 | 212.00 | 192.00 | 192.00 | 192.00 | -8.57% | 1,488,700 |
| Mar 31, 2026 | 177.00 | 210.00 | 175.00 | 210.00 | 210.00 | 19.32% | 3,294,300 |
| Mar 30, 2026 | 176.00 | 177.00 | 163.00 | 176.00 | 176.00 | -1.12% | 1,032,300 |
| Mar 27, 2026 | 179.00 | 179.00 | 156.00 | 178.00 | 178.00 | -0.56% | 2,474,700 |
| Mar 26, 2026 | 181.00 | 181.00 | 165.00 | 179.00 | 179.00 | -0.56% | 2,834,700 |
| Mar 25, 2026 | 157.00 | 204.00 | 157.00 | 180.00 | 180.00 | 18.42% | 19,854,100 |
| Mar 17, 2026 | 131.00 | 158.00 | 121.00 | 152.00 | 152.00 | 16.03% | 2,476,700 |
| Mar 16, 2026 | 150.00 | 151.00 | 128.00 | 131.00 | 131.00 | -12.67% | 3,022,900 |
| Mar 13, 2026 | 166.00 | 174.00 | 150.00 | 150.00 | 150.00 | -9.64% | 755,100 |
| Mar 12, 2026 | 163.00 | 169.00 | 160.00 | 166.00 | 166.00 | - | 1,274,800 |
| Mar 11, 2026 | 170.00 | 179.00 | 165.00 | 166.00 | 166.00 | -1.19% | 847,100 |
| Mar 10, 2026 | 171.00 | 180.00 | 156.00 | 168.00 | 168.00 | -1.18% | 1,738,600 |
| Mar 9, 2026 | 189.00 | 189.00 | 161.00 | 170.00 | 170.00 | -10.05% | 1,703,200 |
| Mar 6, 2026 | 193.00 | 224.00 | 179.00 | 189.00 | 189.00 | -1.56% | 9,434,100 |
| Mar 5, 2026 | 170.00 | 224.00 | 170.00 | 192.00 | 192.00 | 12.94% | 9,855,700 |
| Mar 4, 2026 | 187.00 | 193.00 | 162.00 | 170.00 | 170.00 | -9.09% | 2,636,600 |
| Mar 3, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | -2.09% | 1,235,200 |
| Mar 2, 2026 | 214.00 | 214.00 | 187.00 | 191.00 | 191.00 | -12.39% | 2,795,700 |