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 11 Oct 2024
99.98% Scripless = 2,424,854,179.000
Local Percentage
96.24%
Foreign Percentage
3.74%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Apr 2024 0 76 70 73 6,071 44,155,800 147
22 Apr 2024 0 77 72 76 4,959 36,831,100 105
23 Apr 2024 0 76 73 76 3,112 23,097,000 69
24 Apr 2024 0 76 73 75 6,768 50,150,800 125
26 Apr 2024 0 77 73 76 3,482 25,923,500 98
29 Apr 2024 0 78 75 76 2,532 19,453,200 84
30 Apr 2024 0 81 75 80 11,081 87,937,900 210
02 May 2024 0 81 74 78 9,778 75,689,800 163
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

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