PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 206.00
+53.00 (34.64%)
Oct 10, 2025, 8:17 AM WIB
PT Esta Multi Usaha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 10, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 9, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 8, 2025 | 160.00 | 206.00 | 160.00 | 206.00 | 206.00 | 34.64% | 85,766,800 |
| Oct 7, 2025 | 136.00 | 160.00 | 120.00 | 153.00 | 153.00 | 10.87% | 58,636,200 |
| Oct 6, 2025 | 190.00 | 192.00 | 138.00 | 138.00 | 138.00 | -14.81% | 69,214,400 |
| Oct 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Oct 2, 2025 | 170.00 | 170.00 | 135.00 | 162.00 | 162.00 | 28.57% | 72,876,100 |
| Oct 1, 2025 | 95.00 | 126.00 | 95.00 | 126.00 | 126.00 | 34.04% | 29,702,100 |
| Sep 30, 2025 | 93.00 | 96.00 | 88.00 | 94.00 | 94.00 | 2.17% | 33,582,400 |
| Sep 29, 2025 | 77.00 | 99.00 | 77.00 | 92.00 | 92.00 | 19.48% | 164,061,800 |
| Sep 26, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1.32% | 7,249,000 |
| Sep 25, 2025 | 76.00 | 84.00 | 75.00 | 76.00 | 76.00 | - | 42,592,400 |
| Sep 24, 2025 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 1.33% | 18,639,400 |
| Sep 23, 2025 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | 2.74% | 20,984,600 |
| Sep 22, 2025 | 73.00 | 78.00 | 71.00 | 73.00 | 73.00 | - | 20,984,600 |
| Sep 19, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 10,542,300 |
| Sep 18, 2025 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 11,745,100 |
| Sep 17, 2025 | 76.00 | 81.00 | 74.00 | 75.00 | 75.00 | -1.32% | 28,040,100 |
| Sep 16, 2025 | 82.00 | 82.00 | 75.00 | 76.00 | 76.00 | -3.80% | 23,799,800 |
| Sep 15, 2025 | 73.00 | 82.00 | 72.00 | 79.00 | 79.00 | 8.22% | 70,893,000 |
| Sep 12, 2025 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | - | 16,330,200 |
| Sep 11, 2025 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | - | 9,292,700 |
| Sep 10, 2025 | 73.00 | 80.00 | 72.00 | 73.00 | 73.00 | - | 32,941,100 |
| Sep 9, 2025 | 76.00 | 85.00 | 70.00 | 73.00 | 73.00 | -1.35% | 60,738,400 |
| Sep 8, 2025 | 72.00 | 92.00 | 69.00 | 74.00 | 74.00 | 7.25% | 102,065,300 |
| Sep 4, 2025 | 71.00 | 72.00 | 66.00 | 69.00 | 69.00 | -2.82% | 6,548,400 |
| Sep 3, 2025 | 63.00 | 77.00 | 63.00 | 71.00 | 71.00 | 12.70% | 37,244,500 |
| Sep 2, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 1,966,000 |
| Sep 1, 2025 | 60.00 | 63.00 | 58.00 | 62.00 | 62.00 | - | 1,209,500 |
| Aug 29, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 2,203,100 |
| Aug 28, 2025 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 3,273,500 |
| Aug 27, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 3,624,600 |
| Aug 26, 2025 | 65.00 | 69.00 | 63.00 | 64.00 | 64.00 | -1.54% | 8,874,500 |
| Aug 25, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 1,486,400 |
| Aug 22, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 2,404,900 |
| Aug 21, 2025 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 6,630,900 |
| Aug 20, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 2,708,900 |
| Aug 19, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 1,544,300 |
| Aug 15, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 595,000 |
| Aug 14, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 827,300 |
| Aug 13, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 1,265,100 |
| Aug 12, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,011,500 |
| Aug 11, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 308,700 |
| Aug 8, 2025 | 65.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 919,600 |
| Aug 7, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 1,069,100 |
| Aug 6, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 1,177,800 |
| Aug 5, 2025 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 957,300 |
| Aug 4, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,509,300 |
| Aug 1, 2025 | 65.00 | 73.00 | 64.00 | 66.00 | 66.00 | - | 12,455,400 |