Esta Multi Usaha

ESTA
🏛️ indonesia →
77.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 100.29 102.28 92.98 102.28 10.6M
2021-12-29 106.27 108.92 98.30 99.63 3.6M
2021-12-28 114.24 115.57 105.60 105.60 14.1M
2021-12-27 98.30 119.55 97.63 112.91 25.3M
2021-12-24 96.30 100.29 93.65 97.63 11.2M
2021-12-23 93.65 98.30 92.98 95.64 9.6M
2021-12-22 94.31 99.63 92.98 94.31 7.4M
2021-12-21 83.69 94.31 81.03 92.98 8.6M
2021-12-20 92.98 92.98 87.01 87.01 0.9M
2021-12-17 99.63 100.95 92.98 92.98 6.9M
2021-12-16 85.68 101.62 84.35 99.63 25.1M
2021-12-15 75.72 87.67 74.39 84.35 8.3M
2021-12-14 75.05 75.72 71.07 75.05 0.4M
2021-12-13 76.38 77.04 71.07 75.05 0.9M
2021-12-10 77.71 80.36 73.06 76.38 2.7M
2021-12-09 68.41 79.70 67.08 77.04 9.5M
2021-12-08 70.40 70.40 66.42 66.42 1.1M
2021-12-07 71.07 71.07 66.42 71.07 2.4M
2021-12-06 71.73 71.73 67.75 71.07 2.1M
2021-12-03 71.07 77.04 66.42 72.39 4.5M
2021-12-02 75.72 76.38 71.07 71.07 1.3M
2021-12-01 76.38 79.70 71.07 75.72 7.8M
2021-11-30 79.70 79.70 76.38 76.38 4.3M
2021-11-29 87.67 87.67 81.69 81.69 1.3M
2021-11-26 91.66 91.66 85.68 87.67 5.6M
2021-11-25 96.97 101.62 91.66 91.66 19.4M
2021-11-24 91.66 106.93 90.33 98.30 31.3M
2021-11-23 97.63 112.91 91.66 92.98 68.8M
2021-11-22 89.66 106.27 83.02 94.98 80.3M
2021-11-19 77.71 90.99 72.39 89.00 36.1M
2021-11-18 59.78 75.05 53.80 75.05 37.6M
2021-11-17 50.81 58.11 50.81 57.45 10.0M
2021-11-16 50.81 51.81 49.15 50.81 1.2M
2021-11-15 53.80 53.80 50.81 50.81 1.2M
2021-11-12 54.79 54.79 51.47 53.80 3.0M
2021-11-11 58.45 65.42 53.13 54.13 34.8M
2021-11-10 42.17 56.79 41.51 56.79 47.0M
2021-11-09 42.51 42.84 41.18 42.17 2.3M
2021-11-08 41.84 42.51 41.18 42.51 0.2M
2021-11-05 42.51 42.84 41.18 41.84 0.3M
2021-11-04 41.84 42.84 41.18 42.51 1.1M
2021-11-03 41.84 45.50 40.85 41.84 1.9M
2021-11-02 41.51 42.51 40.85 41.84 0.2M
2021-11-01 41.84 44.83 41.18 41.51 1.4M
2021-10-29 41.84 43.84 40.85 41.18 1.8M
2021-10-28 43.50 43.50 41.51 41.84 0.5M
2021-10-27 42.84 43.84 42.17 43.50 0.2M
2021-10-26 42.51 43.17 40.85 42.51 0.7M
2021-10-25 42.84 43.17 41.18 41.84 0.4M
2021-10-22 45.50 45.50 40.18 42.84 0.9M
2021-10-21 46.16 46.16 42.17 42.17 0.7M
2021-10-19 43.50 44.17 40.85 42.84 5.0M
2021-10-18 46.49 46.49 43.50 43.50 3.6M
2021-10-15 52.14 52.47 46.49 46.49 7.7M
2021-10-14 49.81 54.79 47.16 49.81 18.1M
2021-10-13 53.80 53.80 50.48 50.48 0.8M
2021-10-12 53.13 56.12 51.14 54.13 6.1M
2021-10-11 54.79 56.45 51.14 54.79 1.5M
2021-10-08 58.78 58.78 54.79 54.79 0.3M
2021-10-07 53.47 67.08 49.81 58.78 17.8M
2021-10-06 37.19 50.14 36.20 50.14 7.3M
2021-10-05 36.53 37.19 36.20 37.19 0.0M
2021-10-04 37.53 37.53 35.20 36.53 0.6M
2021-10-01 35.53 37.86 35.53 37.53 1.2M
2021-09-30 34.87 35.53 34.87 35.53 0.1M
2021-09-29 34.87 35.20 34.87 35.20 0.2M
2021-09-28 35.53 35.53 34.20 34.87 0.1M
2021-09-27 34.20 35.53 33.21 35.53 0.4M
2021-09-24 35.53 35.87 34.20 34.20 0.1M
2021-09-23 36.20 36.20 34.20 35.53 0.9M
2021-09-22 37.19 37.19 35.87 36.20 0.1M
2021-09-21 37.19 37.53 35.53 37.19 0.8M
2021-09-20 38.19 38.19 35.87 37.53 1.1M
2021-09-17 38.19 41.51 36.53 38.19 2.8M
2021-09-16 33.54 45.16 33.54 37.19 14.9M
2021-09-15 33.54 33.54 33.21 33.54 0.0M
2021-09-14 32.88 33.54 32.88 33.54 0.0M
2021-09-13 33.54 33.54 33.54 33.54 0.0M
2021-09-10 33.54 33.54 32.54 33.54 0.0M
2021-09-09 33.87 33.87 32.88 33.54 0.1M
2021-09-08 33.21 33.87 33.21 33.87 0.2M
2021-09-07 33.87 34.20 32.88 34.20 0.1M
2021-09-06 33.87 33.87 33.54 33.87 0.0M
2021-09-03 33.87 33.87 33.87 33.87 0.0M
2021-09-02 33.54 33.87 33.54 33.87 0.0M
2021-09-01 34.54 34.54 33.87 33.87 0.0M
2021-08-31 33.21 34.54 32.88 34.54 0.5M
2021-08-30 32.88 33.21 32.88 33.21 0.1M
2021-08-27 33.21 33.21 32.88 32.88 0.0M
2021-08-26 32.54 33.21 31.88 32.88 0.1M
2021-08-25 33.21 33.21 32.54 32.54 0.1M
2021-08-24 32.21 33.54 31.88 33.54 0.4M
2021-08-23 31.88 32.54 31.88 32.21 0.1M
2021-08-20 32.21 32.54 31.55 31.88 0.2M
2021-08-19 31.88 32.21 31.55 32.21 0.2M
2021-08-18 31.88 32.21 31.55 31.88 0.2M
2021-08-16 31.88 31.88 31.88 31.88 0.1M
2021-08-13 32.21 32.21 31.55 31.88 0.0M
2021-08-12 31.88 32.21 31.88 32.21 0.0M
2021-08-10 32.21 32.54 31.88 31.88 0.1M
2021-08-09 31.55 31.88 31.22 31.55 0.2M
2021-08-06 32.21 32.21 31.55 31.88 0.6M
2021-08-05 31.88 35.53 31.88 32.21 4.7M
2021-08-04 32.54 32.54 31.88 31.88 0.2M
2021-08-03 31.88 32.21 31.88 32.21 0.1M
2021-08-02 33.21 33.21 31.88 31.88 0.2M
2021-07-30 31.88 33.87 31.55 33.87 1.0M
2021-07-29 31.88 31.88 30.88 31.88 0.5M
2021-07-28 31.55 32.88 31.22 31.88 0.8M
2021-07-27 33.54 37.53 31.88 32.54 9.0M
2021-07-26 33.54 33.54 32.88 33.54 1.2M
2021-07-23 33.54 33.87 32.54 33.54 0.1M
2021-07-22 32.88 33.87 31.88 33.87 0.7M
2021-07-21 32.54 32.54 32.21 32.21 0.1M
2021-07-19 32.21 32.54 31.88 32.54 0.0M
2021-07-16 32.54 33.21 31.88 32.21 0.4M
2021-07-15 32.54 32.54 31.88 32.54 0.3M
2021-07-14 33.21 33.21 32.21 32.54 0.4M
2021-07-13 32.88 32.88 31.88 31.88 0.0M
2021-07-12 32.21 32.88 31.88 32.88 0.2M
2021-07-09 32.88 34.87 32.21 33.21 1.4M
2021-07-08 32.54 32.54 31.88 32.54 0.1M
2021-07-07 32.88 32.88 32.21 32.54 0.2M
2021-07-06 35.53 35.53 31.55 33.21 0.0M
2021-07-05 32.21 32.21 31.88 32.21 0.0M
2021-07-02 31.88 33.21 31.88 32.54 0.2M
2021-07-01 33.21 33.21 31.88 31.88 0.0M
2021-06-30 33.21 33.21 31.55 33.21 0.6M
2021-06-29 31.88 33.54 31.88 33.54 1.2M
2021-06-28 33.21 33.21 31.55 31.88 0.3M
2021-06-25 33.21 33.21 31.22 33.21 0.5M
2021-06-24 32.54 32.54 31.55 31.88 0.1M
2021-06-23 32.54 32.54 32.54 32.54 0.0M
2021-06-22 32.54 32.54 31.55 32.54 0.0M
2021-06-21 33.21 33.21 31.55 32.54 0.1M
2021-06-18 32.54 33.21 31.22 33.21 0.6M
2021-06-17 32.54 32.54 31.88 32.54 0.1M
2021-06-16 32.88 33.21 32.54 32.54 0.1M
2021-06-15 33.87 33.87 32.54 32.88 0.0M
2021-06-14 30.88 33.87 30.88 33.87 0.9M
2021-06-11 34.87 34.87 30.55 33.21 0.7M
2021-06-10 31.55 33.21 31.55 31.55 0.4M
2021-06-09 32.88 35.20 31.22 31.55 7.5M
2021-06-08 33.87 33.87 30.88 32.88 3.4M
2021-06-07 33.21 33.87 32.54 32.54 0.2M
2021-06-04 35.53 35.53 32.54 33.21 0.3M
2021-06-03 36.20 36.20 32.21 32.21 0.1M
2021-06-02 34.54 34.54 32.21 32.88 0.8M
2021-05-31 33.87 36.53 32.88 34.54 6.7M
2021-05-28 33.54 34.20 32.88 32.88 0.7M
2021-05-27 35.53 35.53 32.21 32.88 0.8M
2021-05-25 35.87 35.87 31.88 32.21 0.1M
2021-05-24 32.21 32.88 31.88 32.54 0.1M
2021-05-21 32.88 34.20 32.21 32.21 0.2M
2021-05-20 34.87 34.87 32.88 32.88 0.8M
2021-05-19 33.87 34.87 31.55 34.87 2.0M
2021-05-18 35.53 39.85 31.55 33.87 13.5M
2021-05-17 33.87 33.87 31.88 32.21 1.1M
2021-05-11 36.86 36.86 32.21 32.21 2.3M
2021-05-10 37.19 44.83 32.54 33.54 30.3M
2021-05-07 37.86 37.86 33.87 33.87 0.4M
2021-05-06 38.52 38.52 34.54 34.54 0.0M
2021-05-05 37.86 37.86 34.20 35.20 0.0M
2021-05-04 35.87 35.87 34.54 34.54 0.0M
2021-05-03 36.20 36.20 33.87 34.87 0.1M
2021-04-30 36.53 36.53 32.21 36.20 0.2M
2021-04-29 38.19 38.19 32.54 33.21 0.7M
2021-04-28 35.53 35.53 32.88 34.87 0.1M
2021-04-27 33.87 33.87 33.54 33.54 0.0M
2021-04-26 34.20 34.87 34.20 34.87 0.0M
2021-04-23 35.20 35.20 34.20 35.20 4.1M
2021-04-22 37.53 37.53 33.21 35.20 0.2M
2021-04-21 37.53 37.53 33.21 34.20 0.1M
2021-04-20 36.53 36.53 33.87 34.20 0.3M
2021-04-19 37.53 37.53 34.20 34.20 0.2M
2021-04-16 37.53 38.19 34.20 34.20 0.6M
2021-04-15 36.53 37.86 34.20 34.20 0.1M
2021-04-14 37.53 38.85 34.87 36.53 0.2M
2021-04-13 33.21 34.20 33.21 34.20 0.0M
2021-04-12 37.86 37.86 33.21 34.54 0.1M
2021-04-09 34.54 34.54 33.54 34.54 0.0M
2021-04-08 36.53 36.53 31.88 34.54 0.0M
2021-04-07 36.53 36.53 31.22 33.21 0.1M
2021-04-06 36.86 36.86 33.21 33.21 0.1M
2021-04-05 34.54 36.53 34.20 35.53 0.1M
2021-04-01 36.20 36.53 36.20 36.53 0.1M
2021-03-31 39.85 39.85 36.53 38.19 0.1M
2021-03-30 39.85 39.85 35.20 38.52 0.3M
2021-03-29 34.87 36.53 34.20 36.53 0.3M
2021-03-26 38.19 38.19 32.88 33.21 0.2M
2021-03-25 39.85 39.85 34.87 34.87 0.5M
2021-03-24 39.52 39.52 34.54 37.19 0.5M
2021-03-23 39.85 39.85 34.20 36.20 0.4M
2021-03-22 38.85 38.85 33.87 36.53 0.3M
2021-03-19 34.87 35.53 33.21 35.53 0.1M
2021-03-18 34.87 34.87 32.88 34.87 0.5M
2021-03-17 33.21 34.87 32.54 34.87 1.0M
2021-03-16 34.87 34.87 32.88 33.21 0.3M
2021-03-15 34.54 34.87 31.22 34.87 1.7M
2021-03-12 35.20 44.17 30.88 31.22 10.1M
2021-03-10 32.88 32.88 32.88 32.88 0.1M
2021-03-09 32.88 34.20 32.88 34.20 0.0M
2021-03-08 34.87 34.87 32.88 34.54 0.0M
2021-03-05 33.54 34.87 33.21 34.87 0.1M
2021-03-04 35.87 35.87 34.54 34.87 0.0M
2021-03-03 36.53 36.53 35.53 35.87 0.1M
2021-03-02 35.87 36.53 35.20 36.53 0.1M
2021-03-01 35.20 36.20 33.54 35.20 0.1M
2021-02-26 32.21 35.53 31.55 35.53 0.5M
2021-02-25 31.88 34.20 31.88 32.54 0.1M
2021-02-24 32.21 33.21 31.88 32.88 0.0M
2021-02-23 31.88 33.21 31.88 32.88 0.0M
2021-02-22 31.88 33.87 31.88 33.21 0.0M
2021-02-19 38.19 38.19 33.21 33.87 0.0M
2021-02-18 32.54 34.87 32.54 34.87 0.2M
2021-02-17 34.54 34.54 32.88 32.88 0.1M
2021-02-16 33.87 34.54 33.87 34.54 0.1M
2021-02-15 33.87 35.87 33.87 35.53 0.1M
2021-02-11 35.87 36.53 34.54 35.87 0.0M
2021-02-10 35.53 36.20 35.53 36.20 0.1M
2021-02-09 34.87 35.87 33.87 35.87 0.1M
2021-02-08 35.87 36.20 34.87 34.87 0.0M
2021-02-05 37.19 37.19 34.20 34.20 0.0M
2021-02-04 36.53 36.53 34.20 35.53 0.2M
2021-02-03 34.87 36.86 33.21 36.53 1.8M
2021-02-02 37.19 37.19 35.53 35.53 0.0M
2021-02-01 36.86 37.19 34.54 34.54 0.1M
2021-01-29 33.21 37.19 33.21 36.86 0.2M
2021-01-28 37.19 37.19 32.54 34.54 0.4M
2021-01-27 36.86 36.86 34.20 34.87 0.1M
2021-01-26 36.20 36.53 33.21 36.53 0.3M
2021-01-25 37.19 37.19 33.21 35.20 0.1M
2021-01-22 34.54 36.53 34.20 35.20 0.2M
2021-01-21 34.87 36.86 34.87 36.53 0.0M
2021-01-20 36.53 36.86 34.87 34.87 0.2M
2021-01-19 38.19 38.19 35.20 36.86 0.3M
2021-01-18 36.53 37.86 34.54 36.86 1.5M
2021-01-15 39.85 39.85 35.87 36.86 2.0M
2021-01-14 34.87 39.19 34.87 38.19 1.1M
2021-01-13 35.53 36.86 35.53 36.86 0.4M
2021-01-12 39.52 39.52 37.19 37.53 0.5M
2021-01-11 38.85 40.51 35.87 39.85 1.0M
2021-01-08 38.85 38.85 37.53 38.52 0.3M
2021-01-07 38.19 39.52 37.19 38.85 0.2M
2021-01-06 39.19 39.85 36.86 38.52 2.7M
2021-01-05 40.51 41.51 38.52 39.52 1.0M
2021-01-04 41.51 41.51 40.18 41.18 0.9M