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
March 09, 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
03 May 2024 0 81 77 79 3,355 26,175,800 93
14 May 2024 0 82 79 82 7,719 62,362,900 59
15 May 2024 0 85 79 82 10,904 90,891,400 164
16 May 2024 0 86 82 83 6,761 56,765,400 151
17 May 2024 0 86 83 85 7,359 62,184,800 114
22 May 2024 0 87 84 86 4,319 36,840,100 71
27 May 2024 0 89 84 88 7,151 62,517,100 133
28 May 2024 0 92 87 91 4,508 40,722,600 136
29 May 2024 0 94 86 92 14,518 132,373,800 215
30 May 2024 0 98 91 98 15,394 146,019,900 264
31 May 2024 0 99 94 95 14,984 145,562,300 218
03 Jun 2024 0 100 95 100 17,776 173,971,200 203
04 Jun 2024 0 100 97 100 6,899 67,726,700 97
05 Jun 2024 0 100 87 98 17,299 161,476,900 288
06 Jun 2024 0 101 95 100 14,495 143,860,700 154
07 Jun 2024 0 105 100 103 2,965 30,354,400 107
10 Jun 2024 0 105 100 105 10,912 111,230,600 136
11 Jun 2024 0 110 102 104 22,002 230,711,700 305
12 Jun 2024 0 107 102 107 25,563 267,212,000 368
13 Jun 2024 0 111 104 108 49,214 528,072,200 377
14 Jun 2024 0 109 105 106 18,138 194,279,900 203
19 Jun 2024 0 117 105 109 65,691 720,735,100 386
20 Jun 2024 0 117 109 115 83,932 956,921,000 538
21 Jun 2024 0 117 113 115 54,381 627,514,200 361
24 Jun 2024 0 115 112 114 29,186 331,246,800 213
25 Jun 2024 0 120 112 120 74,601 868,654,000 622
26 Jun 2024 0 122 115 122 86,258 1,027,990,700 893
27 Jun 2024 0 126 119 125 123,697 1,515,036,200 1,254
28 Jun 2024 0 126 118 120 71,232 878,312,600 555
01 Jul 2024 0 136 119 130 299,370 3,911,493,000 2,322
02 Jul 2024 0 135 129 132 103,885 1,370,679,800 963
03 Jul 2024 0 136 131 132 70,697 938,215,100 572
04 Jul 2024 0 138 131 134 134,908 1,818,268,600 1,480
05 Jul 2024 0 138 130 132 101,441 1,362,761,100 1,034
08 Jul 2024 0 138 97 110 186,722 2,211,537,600 1,954
09 Jul 2024 0 129 105 128 120,143 1,435,313,400 1,344
10 Jul 2024 0 130 125 128 61,153 787,235,700 495
11 Jul 2024 0 132 124 129 55,443 714,749,900 692
16 Jul 2024 0 129 123 126 57,415 722,468,600 352
17 Jul 2024 0 127 117 120 25,972 316,887,900 346
18 Jul 2024 0 126 118 124 119,786 1,478,366,700 1,272
19 Jul 2024 0 126 122 124 49,256 606,746,800 772
23 Jul 2024 0 127 121 123 74,132 921,723,500 661
24 Jul 2024 0 126 121 125 35,723 440,242,300 392
25 Jul 2024 0 128 122 124 77,791 971,151,500 967
26 Jul 2024 0 125 120 125 81,881 1,004,963,600 740
29 Jul 2024 0 125 118 123 38,527 467,964,700 531
30 Jul 2024 0 124 120 122 39,458 483,963,800 524
01 Aug 2024 0 124 121 123 43,685 534,833,700 520
02 Aug 2024 0 124 119 123 14,753 180,477,300 235
05 Aug 2024 0 124 119 120 22,543 274,098,600 442
06 Aug 2024 0 122 119 122 33,843 408,290,200 547
07 Aug 2024 0 123 120 122 17,275 209,997,200 300
08 Aug 2024 0 124 118 122 21,880 265,681,400 304
09 Aug 2024 0 122 119 121 9,160 110,781,700 311
12 Aug 2024 120 122 120 122 23,994 289,015,800 233
13 Aug 2024 121 122 120 121 24,277 293,855,100 134
14 Aug 2024 120 121 119 121 7,151 85,771,100 151
15 Aug 2024 121 121 119 121 19,017 227,810,400 448
16 Aug 2024 121 121 119 120 12,157 145,140,400 206
19 Aug 2024 120 120 118 120 16,276 193,779,900 158
20 Aug 2024 120 120 116 119 8,902 105,021,600 134
21 Aug 2024 119 121 118 120 22,947 274,011,900 234
22 Aug 2024 120 120 119 120 577 6,922,500 16
26 Aug 2024 118 120 118 120 14,663 174,015,900 255
27 Aug 2024 120 120 117 120 20,915 248,289,700 261
28 Aug 2024 120 120 118 119 24,260 288,492,800 244
29 Aug 2024 119 119 117 118 10,080 118,882,100 138
26 Sep 2024 100 101 98 101 14,877 147,912,400 107
27 Sep 2024 101 108 98 105 53,804 557,460,200 1,333
30 Sep 2024 105 105 101 103 12,572 129,681,200 297
01 Oct 2024 103 103 97 99 8,990 88,839,700 179
02 Oct 2024 100 100 98 100 8,537 84,509,600 174
03 Oct 2024 100 100 99 100 3,691 36,674,900 43
04 Oct 2024 100 100 98 99 1,245 12,299,800 46
07 Oct 2024 99 99 97 99 1,139 11,175,100 38
08 Oct 2024 99 99 98 99 520 5,133,600 18
09 Oct 2024 98 99 97 99 7,100 69,577,900 57
10 Oct 2024 98 100 97 100 11,695 114,867,600 109
11 Oct 2024 100 102 98 99 12,790 127,287,700 153
14 Oct 2024 99 99 96 99 8,322 81,439,300 77
15 Oct 2024 99 99 97 99 16,426 160,811,400 118
16 Oct 2024 99 99 98 99 2,411 23,645,600 28
17 Oct 2024 99 100 96 99 14,522 143,221,100 128
18 Oct 2024 98 99 97 98 5,775 56,512,000 123
21 Oct 2024 97 98 96 98 7,357 71,425,400 62
22 Oct 2024 98 99 96 99 5,546 54,161,700 60
23 Oct 2024 98 98 97 98 2,448 23,984,600 29
24 Oct 2024 98 99 97 98 12,474 122,295,800 77
25 Oct 2024 97 99 96 98 12,658 124,027,400 107
28 Oct 2024 98 99 96 99 11,079 107,667,000 77
29 Oct 2024 98 99 96 98 3,175 30,970,300 116
30 Oct 2024 98 98 97 98 8,659 84,033,500 21
31 Oct 2024 97 99 96 99 5,478 53,394,300 41
01 Nov 2024 98 98 96 98 4,611 44,855,300 46
04 Nov 2024 97 98 95 98 15,330 148,552,300 76
05 Nov 2024 97 98 95 98 1,917 18,535,200 24
06 Nov 2024 98 98 96 96 13,216 128,041,000 121
07 Nov 2024 97 98 95 98 3,574 34,614,000 24
08 Nov 2024 98 98 96 98 959 9,330,400 24
11 Nov 2024 97 97 90 96 7,822 73,698,700 80
12 Nov 2024 96 96 90 95 6,995 64,962,300 85
13 Nov 2024 95 95 90 91 37,486 347,106,400 242
14 Nov 2024 91 95 90 91 1,758 16,100,200 34
15 Nov 2024 90 91 87 87 2,789 24,793,000 39
18 Nov 2024 87 92 84 86 2,570 22,348,500 56
19 Nov 2024 85 86 84 86 251 2,139,900 18
20 Nov 2024 86 86 83 84 15,592 131,672,900 150
21 Nov 2024 83 84 81 83 12,471 102,311,700 172
22 Nov 2024 83 83 81 83 12,764 104,616,200 115
25 Nov 2024 83 83 75 82 3,404 27,318,600 82
26 Nov 2024 81 83 80 83 3,807 31,181,200 52
28 Nov 2024 83 83 82 83 8,724 71,572,200 56
29 Nov 2024 82 83 80 82 16,928 137,233,000 115
02 Dec 2024 81 97 80 81 8,597 72,941,900 219
03 Dec 2024 80 82 79 81 3,947 31,552,500 76
04 Dec 2024 78 83 78 82 22,397 183,573,400 117
05 Dec 2024 86 88 80 82 22,437 187,163,000 292
06 Dec 2024 81 82 80 82 11,484 93,132,100 94
09 Dec 2024 82 82 78 80 21,643 173,085,900 215
10 Dec 2024 80 80 77 78 6,061 47,399,100 78
11 Dec 2024 78 79 77 78 3,591 27,913,500 51
12 Dec 2024 78 90 78 80 13,047 103,970,700 232
13 Dec 2024 80 80 78 80 1,023 8,128,900 28
16 Dec 2024 79 79 76 77 4,108 31,652,500 49
17 Dec 2024 77 77 76 77 2,717 20,797,500 48
18 Dec 2024 77 83 77 80 64,167 512,944,700 96
19 Dec 2024 80 88 78 80 3,128 25,294,800 119
20 Dec 2024 80 80 78 78 60,699 473,483,800 38
23 Dec 2024 78 85 77 79 64,552 503,553,100 71
24 Dec 2024 79 83 77 79 67,226 531,205,800 92
27 Dec 2024 79 80 77 79 1,534 11,944,200 54
30 Dec 2024 79 82 76 77 839 6,525,500 86
02 Jan 2025 77 80 76 80 827 6,441,500 50
03 Jan 2025 78 79 78 79 101 789,600 18
06 Jan 2025 78 79 78 79 289 2,277,100 20
07 Jan 2025 78 88 77 80 3,397 26,847,500 88
08 Jan 2025 80 82 79 80 62,047 496,381,100 50
09 Jan 2025 79 86 79 84 77,261 627,489,700 285
10 Jan 2025 84 86 81 82 2,247 18,679,300 84
13 Jan 2025 82 86 78 78 4,573 36,561,900 120
14 Jan 2025 80 82 79 79 64,091 512,840,300 63
15 Jan 2025 80 85 80 81 4,811 39,672,400 102
16 Jan 2025 82 83 79 79 715 5,775,700 55
17 Jan 2025 79 82 79 81 23,893 193,436,200 72
20 Jan 2025 82 82 77 81 2,850 22,528,700 75
21 Jan 2025 79 81 77 80 141,380 1,120,877,900 71
22 Jan 2025 81 85 79 82 144,233 1,154,294,800 108
23 Jan 2025 84 84 80 84 140,910 1,127,571,500 76
24 Jan 2025 84 85 82 84 1,583 13,299,500 87
30 Jan 2025 81 83 79 81 127,450 1,019,764,600 56
31 Jan 2025 80 83 76 77 136,689 1,066,857,800 228
03 Feb 2025 77 81 77 80 4,127 32,742,400 82
04 Feb 2025 79 80 77 79 4,104 31,701,200 83
05 Feb 2025 79 80 77 80 3,181 24,801,100 50
06 Feb 2025 78 80 78 79 1,069 8,366,600 42
07 Feb 2025 79 79 77 79 3,173 24,600,700 42
10 Feb 2025 77 80 77 78 1,473 11,587,500 43
11 Feb 2025 79 79 75 76 3,283 25,065,600 72
12 Feb 2025 77 78 69 76 5,361 39,398,400 108
13 Feb 2025 76 76 72 73 1,528 11,073,300 72
14 Feb 2025 73 75 71 73 1,850 13,488,800 64
17 Feb 2025 73 83 73 80 6,647 52,012,700 177
18 Feb 2025 81 83 78 79 2,401 19,382,000 92
19 Feb 2025 79 82 75 76 6,865 53,339,700 111
20 Feb 2025 77 79 73 76 4,747 35,689,800 94
21 Feb 2025 76 91 75 91 76,778 658,837,800 898
24 Feb 2025 109 110 83 84 152,461 1,410,707,300 1,905
25 Feb 2025 83 83 80 82 13,169 106,510,400 234
26 Feb 2025 82 83 75 78 10,080 78,191,800 319
27 Feb 2025 77 83 75 79 13,621 106,087,400 533
28 Feb 2025 80 81 76 76 4,988 38,604,600 122
03 Mar 2025 76 81 75 80 6,984 54,303,500 182
04 Mar 2025 80 81 77 80 7,078 56,273,400 94
05 Mar 2025 78 81 77 79 4,364 34,046,900 106
06 Mar 2025 81 84 81 82 6,414 52,383,600 125
07 Mar 2025 82 83 78 81 1,191 9,605,600 88
10 Mar 2025 82 82 77 80 1,639 12,954,900 96
11 Mar 2025 80 80 77 79 3,399 26,466,900 80
12 Mar 2025 77 80 76 80 10,126 78,536,800 119
13 Mar 2025 79 79 76 78 6,450 49,342,100 67
14 Mar 2025 78 78 76 77 4,146 31,686,000 34
17 Mar 2025 76 78 76 77 1,809 13,849,100 28
18 Mar 2025 76 78 74 77 9,262 70,354,000 87
19 Mar 2025 75 87 75 79 26,757 220,877,300 261
20 Mar 2025 82 82 79 79 3,923 31,597,700 78
21 Mar 2025 78 81 78 79 209 1,667,400 28
24 Mar 2025 78 78 75 77 1,404 10,655,700 71
25 Mar 2025 77 78 75 77 897 6,839,600 29
26 Mar 2025 76 77 75 77 1,675 12,739,800 36
27 Mar 2025 77 77 74 75 961 7,277,600 70
08 Apr 2025 75 75 65 70 3,227 22,477,900 87
09 Apr 2025 71 74 71 72 1,199 8,599,500 33
10 Apr 2025 73 77 71 75 1,761 13,035,700 77
11 Apr 2025 75 75 73 73 175 1,296,000 20
14 Apr 2025 73 75 71 72 1,855 13,528,700 64
15 Apr 2025 73 75 72 72 664 4,845,800 44
16 Apr 2025 72 75 72 75 919 6,798,800 42
17 Apr 2025 75 77 72 77 2,740 20,518,600 43
21 Apr 2025 77 77 75 76 701 5,322,200 38
22 Apr 2025 75 75 71 72 5,756 41,434,800 136
23 Apr 2025 72 73 71 73 3,143 22,461,700 58
24 Apr 2025 73 74 72 73 5,884 42,711,300 75
25 Apr 2025 72 73 70 71 8,669 61,369,400 114
28 Apr 2025 71 72 70 71 4,351 30,674,500 68

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
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   - 07 Mar 2022 01 Apr 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online