Efek Terdaftar

ESTA MULTI USAHA Tbk, PT

Security name
ESTA MULTI USAHA Tbk
Issuer
ESTA MULTI USAHA Tbk, PT
ISIN Code
ID1000154800
Short Code
ESTA
Type
Saham Biasa
Listing Date
09 Maret 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
630,000,000 (Total)
As of 17 Jan 2022
31.75% Scripless = 200,000,000.000
Local Percentage
28.09%
Foreign Percentage
3.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 110 103 106 802 8,301,600 35
29 Jan 2021 0 112 100 111 560 6,076,200 67
01 Feb 2021 0 112 104 104 266 2,819,400 30
09 Feb 2021 0 108 102 108 255 2,645,700 11
17 Feb 2021 0 104 99 99 214 2,195,100 4
18 Feb 2021 0 105 98 105 631 6,368,800 17
22 Feb 2021 0 102 96 100 58 568,600 17
23 Feb 2021 0 100 96 99 37 367,800 9
10 Mar 2021 0 99 99 99 246 2,435,400 12
12 Mar 2021 0 133 93 94 33,384 378,880,500 568
15 Mar 2021 0 105 94 105 5,652 56,690,500 111
16 Mar 2021 0 105 99 100 1,043 10,576,900 32
17 Mar 2021 0 105 98 105 3,432 35,483,800 40
19 Mar 2021 0 107 100 107 434 4,556,100 25
22 Mar 2021 0 117 102 110 1,087 11,772,900 32
23 Mar 2021 0 120 103 109 1,408 15,095,400 38
24 Mar 2021 0 119 104 112 1,647 18,114,800 39
25 Mar 2021 0 120 105 105 1,735 18,388,400 32
26 Mar 2021 0 115 99 100 603 6,064,200 25
29 Mar 2021 0 110 103 110 998 10,948,500 34
30 Mar 2021 0 120 106 116 956 10,962,800 28
31 Mar 2021 0 120 110 115 470 5,242,500 17
01 Apr 2021 0 110 109 110 352 3,847,900 6
07 Apr 2021 0 110 94 100 342 3,564,800 50
08 Apr 2021 0 110 96 104 42 437,600 13
12 Apr 2021 0 114 100 104 417 4,600,200 25
13 Apr 2021 0 103 100 103 98 983,600 14
15 Apr 2021 0 114 103 103 335 3,632,900 11
16 Apr 2021 0 115 103 103 1,948 21,473,000 122
19 Apr 2021 0 113 103 103 506 5,274,100 32
21 Apr 2021 0 113 100 103 393 4,005,200 26
27 Apr 2021 0 102 101 101 144 1,462,900 16
28 Apr 2021 0 107 99 105 387 4,044,900 21
29 Apr 2021 0 115 98 100 2,370 24,479,700 98
30 Apr 2021 0 110 97 109 636 6,782,800 29
03 May 2021 0 109 102 105 432 4,479,300 25
04 May 2021 0 108 104 104 31 324,400 7
05 May 2021 0 114 103 106 118 1,218,400 17
07 May 2021 0 114 102 102 1,195 12,569,500 68
10 May 2021 0 135 98 101 100,478 1,161,319,500 1,636
11 May 2021 0 111 97 97 7,790 76,178,700 223
17 May 2021 0 102 96 97 3,600 35,191,800 95
18 May 2021 0 120 95 102 44,798 481,199,500 683
19 May 2021 0 105 95 105 6,524 64,178,100 150
20 May 2021 0 105 99 99 2,737 27,254,300 61
25 May 2021 0 108 96 97 390 3,786,700 36
27 May 2021 0 107 97 99 2,624 25,916,900 75
28 May 2021 0 103 99 99 2,276 22,868,100 110
31 May 2021 0 110 99 104 22,376 236,574,100 448
02 Jun 2021 0 104 97 99 2,660 26,053,700 89
03 Jun 2021 0 109 97 97 495 4,881,400 37
04 Jun 2021 0 107 98 100 1,015 10,072,500 76
07 Jun 2021 0 102 98 98 734 7,325,900 24
08 Jun 2021 0 102 93 99 11,258 106,420,900 119
09 Jun 2021 0 106 94 95 24,955 250,284,700 392
10 Jun 2021 0 100 95 95 1,294 12,319,700 119
11 Jun 2021 0 105 92 100 2,209 21,828,400 82
14 Jun 2021 0 102 93 102 3,104 31,142,200 82
16 Jun 2021 0 100 98 98 400 3,953,700 28
17 Jun 2021 0 98 96 98 305 2,950,200 29
18 Jun 2021 0 100 94 100 1,952 19,287,700 47
21 Jun 2021 0 100 95 98 424 4,075,900 21
22 Jun 2021 0 98 95 98 143 1,368,100 10
23 Jun 2021 0 98 98 98 29 284,200 5
25 Jun 2021 0 100 94 100 1,638 16,184,600 48
28 Jun 2021 0 100 95 96 1,013 9,698,100 28
29 Jun 2021 0 101 96 101 3,933 39,108,300 46
30 Jun 2021 0 100 95 100 1,829 17,870,300 29
06 Jul 2021 0 107 95 100 91 900,100 29
07 Jul 2021 0 99 97 98 764 7,436,900 19
08 Jul 2021 0 98 96 98 234 2,287,300 12
12 Jul 2021 0 99 96 99 712 6,860,900 16
13 Jul 2021 0 99 96 96 133 1,277,700 7
14 Jul 2021 0 100 97 98 1,168 11,435,600 16
15 Jul 2021 0 98 96 98 1,006 9,780,200 20
16 Jul 2021 0 100 96 97 1,401 13,732,900 21
19 Jul 2021 0 98 96 98 96 933,800 8
22 Jul 2021 0 102 96 102 2,444 24,600,600 31
23 Jul 2021 0 102 98 101 278 2,768,400 20
26 Jul 2021 0 101 99 101 3,923 39,522,300 18
27 Jul 2021 0 113 96 98 30,024 318,207,400 423
29 Jul 2021 0 96 93 96 1,580 15,000,500 42
30 Jul 2021 0 102 95 102 3,254 32,657,900 56
02 Aug 2021 0 100 96 96 727 7,081,100 28
04 Aug 2021 0 98 96 96 642 6,185,200 16
05 Aug 2021 0 107 96 97 15,609 157,774,000 290
10 Aug 2021 0 98 96 96 325 3,126,400 20
18 Aug 2021 0 97 95 96 601 5,784,200 30
19 Aug 2021 0 97 95 97 542 5,175,500 18
24 Aug 2021 0 101 96 101 1,469 14,799,500 32
25 Aug 2021 0 100 98 98 203 2,027,700 12
31 Aug 2021 0 104 99 104 1,519 15,632,600 33
01 Sep 2021 0 104 102 102 10 102,600 8
07 Sep 2021 0 103 99 103 173 1,737,100 27
16 Sep 2021 0 136 101 112 49,363 615,499,900 1,190
17 Sep 2021 0 125 110 115 9,286 107,385,000 242
20 Sep 2021 0 115 108 113 3,521 39,081,500 67
21 Sep 2021 0 113 107 112 2,716 29,918,800 52
22 Sep 2021 0 112 108 109 230 2,528,800 32
23 Sep 2021 0 109 103 107 3,075 32,407,800 49
24 Sep 2021 0 108 103 103 181 1,909,100 17
27 Sep 2021 0 107 100 107 1,271 12,995,600 31
28 Sep 2021 0 107 103 105 295 3,068,600 13
01 Oct 2021 0 114 107 113 4,018 44,099,100 80
05 Oct 2021 0 112 109 112 65 715,300 9
06 Oct 2021 0 151 109 151 24,303 356,515,000 429
07 Oct 2021 0 202 150 177 59,049 1,073,199,700 2,277
08 Oct 2021 0 177 165 165 924 15,522,100 88
11 Oct 2021 0 170 154 165 4,932 76,888,100 166
12 Oct 2021 0 169 154 163 20,267 319,645,800 410
14 Oct 2021 0 165 142 150 60,239 894,669,200 1,451
15 Oct 2021 0 158 140 140 25,565 371,780,300 660
18 Oct 2021 0 140 131 131 12,112 160,193,800 373
19 Oct 2021 0 133 123 129 16,735 213,768,500 380
21 Oct 2021 0 139 127 127 2,454 31,606,800 125
22 Oct 2021 0 137 121 129 3,131 40,065,600 122
25 Oct 2021 0 130 124 126 1,207 15,179,700 55
26 Oct 2021 0 130 123 128 2,316 29,421,100 74
27 Oct 2021 0 132 127 131 720 9,203,900 50
28 Oct 2021 0 131 125 126 1,645 20,851,800 62
29 Oct 2021 0 132 123 124 5,969 74,196,000 66
01 Nov 2021 0 135 124 125 4,584 58,791,500 130
02 Nov 2021 0 128 123 126 713 8,903,300 44
03 Nov 2021 0 137 123 126 6,298 81,902,800 161
04 Nov 2021 0 129 124 128 3,712 46,459,000 58
05 Nov 2021 0 129 124 126 850 10,710,300 48
08 Nov 2021 0 128 124 128 785 9,850,700 51
09 Nov 2021 0 129 124 127 7,537 94,977,600 77
10 Nov 2021 0 171 125 171 155,925 2,495,347,200 3,719
11 Nov 2021 0 197 160 163 115,454 2,049,518,100 2,304
12 Nov 2021 0 165 155 162 9,838 158,448,300 166
15 Nov 2021 0 162 153 153 4,092 64,408,000 108
16 Nov 2021 0 156 148 153 3,963 60,115,900 88
17 Nov 2021 0 175 153 173 33,169 563,299,300 594
18 Nov 2021 0 226 162 226 124,969 2,566,987,900 2,827
19 Nov 2021 0 274 218 268 119,887 3,053,948,000 2,950
22 Nov 2021 0 320 250 286 266,680 7,583,745,000 5,469
23 Nov 2021 0 340 276 280 228,625 7,095,873,200 6,238
24 Nov 2021 0 322 272 296 103,852 3,103,840,600 3,677
25 Nov 2021 0 306 276 276 64,556 1,862,305,800 2,380
26 Nov 2021 0 276 258 264 18,651 487,872,400 541
29 Nov 2021 0 264 246 246 4,415 109,436,200 204
30 Nov 2021 0 240 230 230 14,294 329,966,800 360
01 Dec 2021 0 240 214 228 25,798 571,149,000 736
03 Dec 2021 0 232 200 218 15,016 315,108,400 404
06 Dec 2021 0 216 204 214 6,863 142,668,200 220
07 Dec 2021 0 214 200 214 8,108 166,191,200 209
08 Dec 2021 0 212 200 200 3,682 74,990,000 120
09 Dec 2021 0 240 202 232 31,388 716,182,200 1,159
10 Dec 2021 0 242 220 230 9,102 211,191,400 320
13 Dec 2021 0 232 214 226 2,860 64,164,200 111
14 Dec 2021 0 228 214 226 1,197 26,671,000 55
15 Dec 2021 0 264 224 254 27,668 696,426,400 664
16 Dec 2021 0 306 254 300 83,485 2,414,693,800 2,419
17 Dec 2021 0 304 280 280 23,040 659,693,600 662
21 Dec 2021 0 284 244 280 28,431 737,348,400 953
22 Dec 2021 0 300 280 284 24,664 707,707,600 606
23 Dec 2021 0 296 280 288 31,895 922,264,400 685
24 Dec 2021 0 302 282 294 37,280 1,089,818,800 934
27 Dec 2021 0 360 294 340 83,868 2,724,325,800 2,576
28 Dec 2021 0 348 318 318 46,769 1,529,814,600 910
29 Dec 2021 0 328 296 300 11,857 358,118,400 452
30 Dec 2021 0 308 280 308 35,079 1,023,687,800 765
03 Jan 2022 0 310 288 288 19,347 567,748,800 487
04 Jan 2022 0 288 268 268 12,546 337,480,400 235
05 Jan 2022 0 250 250 250 4,838 120,950,000 134
07 Jan 2022 0 264 228 246 12,432 303,415,200 481
10 Jan 2022 0 254 236 244 3,193 78,662,800 162
11 Jan 2022 0 244 228 228 2,649 61,438,200 77
12 Jan 2022 0 238 214 218 5,254 115,796,200 95
13 Jan 2022 0 228 216 226 2,169 48,248,400 77
14 Jan 2022 0 228 214 226 2,322 51,688,800 81
17 Jan 2022 0 226 216 224 863 19,162,200 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active