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
2,425,354,179 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 87 83 85 17,002 143,150,500 258
27 Apr 2023 0 87 84 86 6,070 51,674,700 129
28 Apr 2023 0 87 84 84 8,153 69,042,700 129
02 May 2023 0 88 83 84 8,119 68,953,900 173
02 May 2023 0 88 83 84 8,119 68,953,900 173
02 May 2023 0 88 83 84 8,119 68,953,900 173
02 May 2023 0 88 83 84 8,119 68,953,900 173
03 May 2023 0 86 84 84 4,490 37,823,900 88
04 May 2023 0 86 83 84 33,603 282,648,800 273
05 May 2023 0 91 83 84 25,618 221,384,600 714
08 May 2023 0 84 82 82 15,053 124,578,500 172
09 May 2023 0 86 82 85 5,498 46,004,100 105
10 May 2023 0 86 84 86 11,421 96,394,500 180
11 May 2023 0 86 83 83 12,909 108,254,500 155
12 May 2023 0 85 82 84 13,533 112,804,700 124
15 May 2023 0 94 84 93 121,102 1,094,510,700 1,638
16 May 2023 0 110 93 108 1,202,395 12,405,380,800 8,450
17 May 2023 0 110 101 102 499,208 5,185,092,100 3,407
19 May 2023 0 108 100 105 674,095 6,995,242,800 3,624
22 May 2023 0 111 103 109 989,983 10,602,647,000 6,711
23 May 2023 0 116 107 114 921,328 10,362,659,700 5,352
24 May 2023 0 120 107 112 959,405 10,722,838,800 5,865
25 May 2023 0 115 110 112 213,189 2,395,464,600 3,551
26 May 2023 0 113 110 112 127,228 1,417,487,300 560
29 May 2023 0 114 110 114 283,079 3,178,509,800 1,961
30 May 2023 0 124 113 123 820,850 9,867,677,300 8,747
31 May 2023 0 127 121 122 601,922 7,466,745,600 6,638
05 Jun 2023 0 124 120 122 324,255 3,951,478,200 7,105
06 Jun 2023 0 124 121 124 143,715 1,767,673,100 1,722
07 Jun 2023 0 136 124 132 935,478 12,287,748,600 10,164
08 Jun 2023 0 135 129 129 553,959 7,321,855,700 3,631
09 Jun 2023 0 132 125 128 400,928 5,173,403,000 2,369
12 Jun 2023 0 128 124 127 273,621 3,431,328,500 3,018
13 Jun 2023 0 127 125 127 131,690 1,658,459,700 2,618
14 Jun 2023 0 132 127 132 661,701 8,603,932,300 5,539
15 Jun 2023 0 134 129 130 466,749 6,106,045,000 3,244
16 Jun 2023 0 130 125 127 247,634 3,163,059,700 3,351
19 Jun 2023 0 129 125 127 296,571 3,765,148,200 2,176
20 Jun 2023 0 127 108 108 342,917 4,075,685,200 3,249
22 Jun 2023 0 92 80 89 114,395 993,796,600 1,555
23 Jun 2023 0 90 83 86 39,040 337,194,500 531
26 Jun 2023 0 89 81 83 46,814 390,145,300 817
27 Jun 2023 0 84 80 83 15,661 128,631,000 294
03 Jul 2023 0 85 81 84 13,394 111,361,500 244
04 Jul 2023 0 92 83 84 294,028 2,513,523,400 1,263
05 Jul 2023 0 85 81 84 128,145 1,069,901,000 1,880
06 Jul 2023 0 85 82 84 75,547 630,247,600 295
07 Jul 2023 0 85 82 84 124,804 1,036,218,800 228
10 Jul 2023 0 85 83 84 126,015 1,063,351,600 1,339
11 Jul 2023 0 84 82 84 173,098 1,442,930,600 538
12 Jul 2023 0 84 82 84 91,103 756,069,300 324
13 Jul 2023 0 84 82 83 123,169 1,015,681,500 418
14 Jul 2023 0 83 82 83 134,021 1,106,185,800 320
17 Jul 2023 0 83 81 82 92,660 759,036,700 532
18 Jul 2023 0 82 81 82 12,204 99,207,600 134
20 Jul 2023 0 82 81 82 4,835 39,383,400 68
21 Jul 2023 0 82 80 82 6,407 51,826,400 137
24 Jul 2023 0 82 80 81 11,601 93,975,500 157
25 Jul 2023 0 85 81 85 33,804 281,859,000 393
26 Jul 2023 0 87 84 85 25,560 217,182,800 292
27 Jul 2023 0 86 82 84 13,134 109,784,800 187
28 Jul 2023 0 85 82 83 12,780 106,301,100 151
31 Jul 2023 0 84 80 81 22,520 183,209,600 222
01 Aug 2023 0 84 81 83 29,022 239,090,800 190
02 Aug 2023 0 85 83 83 24,019 201,143,500 125
03 Aug 2023 0 84 83 84 4,126 34,309,000 51
04 Aug 2023 0 84 83 84 4,572 38,350,800 36
07 Aug 2023 0 84 82 84 8,000 66,166,400 98
08 Aug 2023 0 84 83 83 12,640 104,918,200 102
09 Aug 2023 0 84 83 83 7,640 63,462,200 73
10 Aug 2023 0 83 82 82 120,572 999,590,600 305
11 Aug 2023 0 83 81 82 90,473 746,609,100 612
14 Aug 2023 0 84 82 84 21,462 178,106,200 69
15 Aug 2023 0 84 83 83 7,134 59,355,200 78
16 Aug 2023 0 84 82 84 10,588 87,909,300 71
18 Aug 2023 0 84 82 84 4,764 39,578,900 60
21 Aug 2023 0 86 83 84 41,175 346,045,900 316
22 Aug 2023 0 86 84 85 65,428 556,077,100 409
23 Aug 2023 0 86 84 86 24,381 207,160,600 158
24 Aug 2023 0 86 84 86 37,507 318,841,800 130
25 Aug 2023 0 86 84 84 3,822 32,360,400 60
28 Aug 2023 0 87 83 86 71,466 607,287,100 451
29 Aug 2023 0 88 86 87 20,477 178,943,700 218
30 Aug 2023 0 88 84 86 7,967 68,032,500 108
31 Aug 2023 0 87 84 87 105,444 896,614,900 771
01 Sep 2023 0 87 84 84 114,513 973,065,600 432
04 Sep 2023 0 87 83 85 253,788 2,156,220,100 740
05 Sep 2023 0 86 84 84 62,434 530,367,700 332
06 Sep 2023 0 86 83 86 103,424 874,631,400 332
07 Sep 2023 0 87 85 86 204,464 1,761,272,900 1,088
08 Sep 2023 0 99 86 93 447,488 4,126,755,100 4,238
11 Sep 2023 0 95 89 90 119,682 1,093,004,800 853
12 Sep 2023 0 96 88 92 191,878 1,773,830,400 1,333
13 Sep 2023 0 94 90 90 270,582 2,489,516,200 1,163
14 Sep 2023 0 91 86 88 152,985 1,349,036,300 858
15 Sep 2023 0 90 86 88 206,285 1,814,855,500 1,195
18 Sep 2023 0 88 84 86 119,860 1,022,994,600 702
19 Sep 2023 0 88 84 87 242,352 2,092,160,500 844
20 Sep 2023 0 89 86 88 207,901 1,814,736,300 714
21 Sep 2023 0 89 86 87 138,181 1,207,526,500 814
22 Sep 2023 0 88 85 87 172,831 1,496,197,500 568
25 Sep 2023 0 87 85 85 102,535 884,882,400 362
26 Sep 2023 0 95 85 88 1,131,482 10,167,765,000 6,328
27 Sep 2023 0 89 86 86 286,816 2,507,932,400 1,434
29 Sep 2023 0 87 83 84 387,882 3,299,875,200 1,108
02 Oct 2023 0 87 83 84 423,611 3,619,575,800 3,189
03 Oct 2023 0 87 84 85 233,492 1,993,679,400 1,553
04 Oct 2023 0 86 83 83 275,584 2,323,066,700 765
05 Oct 2023 0 85 83 84 176,758 1,484,923,700 2,276
06 Oct 2023 0 84 81 83 131,790 1,091,678,900 1,435
09 Oct 2023 0 84 81 83 147,586 1,221,392,700 1,683
10 Oct 2023 0 85 82 85 164,374 1,373,141,700 1,855
11 Oct 2023 0 86 83 83 288,733 2,438,898,000 3,665
12 Oct 2023 0 85 82 83 150,080 1,252,551,700 1,467
13 Oct 2023 0 84 78 81 130,283 1,054,128,800 656
16 Oct 2023 0 82 79 80 142,760 1,148,553,800 1,194
17 Oct 2023 0 83 79 80 256,296 2,065,524,100 699
18 Oct 2023 0 82 79 81 139,644 1,125,328,200 613
19 Oct 2023 0 81 78 80 166,545 1,322,975,500 601
20 Oct 2023 0 80 76 80 265,168 2,068,661,100 999
23 Oct 2023 0 85 78 81 317,340 2,568,571,800 1,631
24 Oct 2023 0 83 79 81 203,296 1,651,754,500 625
25 Oct 2023 0 82 79 81 171,375 1,382,985,000 573
26 Oct 2023 0 82 78 79 227,364 1,828,753,900 1,872
27 Oct 2023 0 81 78 80 157,463 1,249,592,100 503
30 Oct 2023 0 82 78 80 172,093 1,380,630,600 608
31 Oct 2023 0 81 78 81 239,588 1,922,932,900 901
01 Nov 2023 0 82 79 81 171,419 1,389,343,700 608
02 Nov 2023 0 85 80 85 315,238 2,593,285,900 2,540
03 Nov 2023 0 85 79 81 379,686 3,139,118,500 3,875
06 Nov 2023 0 82 79 81 327,977 2,666,194,100 1,431
07 Nov 2023 0 82 79 80 130,309 1,048,522,800 630
08 Nov 2023 0 80 79 80 81,922 655,085,100 1,458
09 Nov 2023 0 83 79 80 355,523 2,893,008,000 3,877
10 Nov 2023 0 82 79 80 329,229 2,657,581,700 3,388
14 Nov 2023 0 82 78 80 184,408 1,458,039,200 1,631
15 Nov 2023 0 80 78 79 175,668 1,392,198,000 1,693
16 Nov 2023 0 79 77 79 279,559 2,193,571,700 4,187
17 Nov 2023 0 79 77 78 203,126 1,592,777,600 2,905
20 Nov 2023 0 78 75 76 128,080 977,324,400 1,612
22 Nov 2023 0 76 74 76 10,441 79,101,600 298
23 Nov 2023 0 76 72 75 23,109 171,819,100 371
24 Nov 2023 0 75 73 74 8,465 62,702,200 72
27 Nov 2023 0 76 73 74 103,779 783,813,500 1,445
28 Nov 2023 0 76 74 75 111,249 843,134,500 1,045
30 Nov 2023 0 75 73 75 11,093 81,923,900 82
01 Dec 2023 0 75 73 74 342 2,535,900 20
05 Dec 2023 0 80 74 80 829,591 6,404,348,100 8,718
06 Dec 2023 0 82 76 77 680,114 5,451,348,400 5,764
07 Dec 2023 0 81 77 79 79,957 639,208,600 438
08 Dec 2023 0 82 79 80 211,239 1,717,563,500 2,419
11 Dec 2023 0 82 79 80 265,349 2,139,271,700 1,859
12 Dec 2023 0 84 80 84 41,639 341,531,100 324
13 Dec 2023 0 87 81 85 336,786 2,890,523,800 2,602
14 Dec 2023 0 88 83 85 434,353 3,757,711,500 4,406
15 Dec 2023 0 86 83 85 212,195 1,803,050,300 824
18 Dec 2023 0 86 83 85 231,576 1,968,419,400 1,339
19 Dec 2023 0 90 85 90 261,940 2,310,867,400 600
20 Dec 2023 0 90 87 90 94,105 837,211,900 700
21 Dec 2023 0 90 87 90 198,431 1,779,096,700 946
22 Dec 2023 0 95 90 93 220,401 2,044,123,300 1,143
27 Dec 2023 0 98 90 98 212,457 2,030,516,000 752
28 Dec 2023 0 106 98 106 289,367 3,005,525,000 2,552
29 Dec 2023 0 107 99 104 434,894 4,539,774,100 2,081
02 Jan 2024 0 104 74 80 559,547 4,676,238,500 5,183
03 Jan 2024 0 81 73 79 197,104 1,508,893,300 2,391
04 Jan 2024 0 80 76 79 14,515 113,729,200 295
05 Jan 2024 0 80 73 78 12,216 95,876,100 168
08 Jan 2024 0 80 74 77 73,572 585,109,700 775
09 Jan 2024 0 81 76 78 338,482 2,711,144,600 3,474
10 Jan 2024 0 79 76 76 324,652 2,548,635,100 2,453
11 Jan 2024 0 79 75 76 370,744 2,849,721,700 4,049
12 Jan 2024 0 78 75 78 17,432 132,972,800 125
16 Jan 2024 0 78 76 77 164,493 1,273,939,000 1,256
17 Jan 2024 0 78 75 77 155,041 1,192,519,700 1,072
18 Jan 2024 0 77 75 77 90,292 685,957,600 594
19 Jan 2024 0 77 75 76 26,450 199,203,600 126
22 Jan 2024 0 76 74 74 18,748 139,338,900 163
23 Jan 2024 0 76 74 74 14,667 110,053,800 80
24 Jan 2024 0 77 73 73 18,341 136,656,300 123
25 Jan 2024 0 75 72 74 17,726 130,773,800 93
26 Jan 2024 0 76 73 74 13,066 96,205,700 87
29 Jan 2024 0 76 73 75 4,216 31,128,400 44
31 Jan 2024 0 76 74 74 8,906 66,239,100 63
02 Feb 2024 0 76 74 75 9,648 71,826,200 73
05 Feb 2024 0 75 73 75 2,159 16,043,300 42
06 Feb 2024 0 75 72 74 7,398 54,414,300 90
13 Feb 2024 0 75 73 73 2,265 16,710,400 36
15 Feb 2024 0 74 72 73 1,886 13,821,000 49
16 Feb 2024 0 74 72 72 3,237 23,487,900 62
19 Feb 2024 0 82 62 74 274,566 2,095,705,300 3,249
21 Feb 2024 0 78 67 73 169,238 1,304,211,700 2,048
22 Feb 2024 0 73 67 73 10,681 75,990,400 252
23 Feb 2024 0 73 68 73 5,967 42,401,000 109
26 Feb 2024 0 73 68 72 9,140 64,716,600 155
28 Feb 2024 0 73 70 72 7,129 50,425,500 117
29 Feb 2024 0 73 69 71 6,695 46,626,200 108
01 Mar 2024 0 72 64 71 39,059 267,949,400 402
04 Mar 2024 0 79 69 71 300,099 2,324,787,900 2,791
05 Mar 2024 0 81 69 79 670,170 5,271,509,700 6,440
06 Mar 2024 0 81 75 76 536,708 4,193,218,800 5,985
07 Mar 2024 0 79 74 76 333,010 2,593,944,500 3,789
08 Mar 2024 0 78 72 73 115,690 894,408,400 1,116
13 Mar 2024 0 74 70 70 12,224 88,087,100 194
14 Mar 2024 0 74 70 72 7,596 55,136,600 158
15 Mar 2024 0 74 72 72 6,163 44,858,400 119
18 Mar 2024 0 77 72 73 13,476 99,879,300 147
20 Mar 2024 0 77 75 75 8,599 65,244,700 101
21 Mar 2024 0 77 75 76 2,524 19,184,700 47
22 Mar 2024 0 78 76 78 4,713 36,202,700 62
27 Mar 2024 0 79 77 78 3,761 29,374,200 65
28 Mar 2024 0 80 75 79 4,909 38,511,200 94
02 Apr 2024 0 99 79 81 367,990 3,171,365,100 4,928
03 Apr 2024 0 84 79 79 52,425 425,269,400 674
04 Apr 2024 0 81 76 78 22,600 177,667,000 335
05 Apr 2024 0 81 76 76 13,322 104,844,200 256
16 Apr 2024 0 77 68 75 15,399 111,122,400 361

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Right Distribution (13 ESTA : 33 ESTA-R ) 17 Jun 2022 21 Jun 2022 22 Jun 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online