PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 218.00
+22.00 (11.22%)
At close: Feb 27, 2026
PT Esta Multi Usaha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 200.00 | 238.00 | 177.00 | 218.00 | - | 11.22% | 13,188,500 |
| Feb 26, 2026 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | -4.85% | 1,147,100 |
| Feb 25, 2026 | 190.00 | 208.00 | 188.00 | 206.00 | 206.00 | 6.74% | 1,288,700 |
| Feb 24, 2026 | 210.00 | 210.00 | 192.00 | 193.00 | 193.00 | -6.31% | 2,180,900 |
| Feb 23, 2026 | 214.00 | 214.00 | 198.00 | 206.00 | 206.00 | - | 2,525,200 |
| Feb 20, 2026 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,046,000 |
| Feb 19, 2026 | 212.00 | 220.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,980,400 |
| Feb 18, 2026 | 214.00 | 218.00 | 204.00 | 212.00 | 212.00 | 0.95% | 2,122,600 |
| Feb 13, 2026 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | -3.67% | 5,557,200 |
| Feb 12, 2026 | 200.00 | 244.00 | 200.00 | 218.00 | 218.00 | 9.00% | 19,480,600 |
| Feb 11, 2026 | 206.00 | 210.00 | 198.00 | 200.00 | 200.00 | -2.91% | 3,988,200 |
| Feb 10, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,526,900 |
| Feb 9, 2026 | 184.00 | 214.00 | 179.00 | 202.00 | 202.00 | 3.06% | 4,761,700 |
| Feb 6, 2026 | 188.00 | 202.00 | 182.00 | 196.00 | 196.00 | -0.51% | 858,800 |
| Feb 5, 2026 | 200.00 | 210.00 | 191.00 | 197.00 | 197.00 | -1.50% | 711,600 |
| Feb 4, 2026 | 200.00 | 224.00 | 195.00 | 200.00 | 200.00 | 0.50% | 4,319,200 |
| Feb 3, 2026 | 188.00 | 212.00 | 165.00 | 199.00 | 199.00 | 3.65% | 4,799,600 |
| Feb 2, 2026 | 224.00 | 226.00 | 191.00 | 192.00 | 192.00 | -14.29% | 9,893,900 |
| Jan 30, 2026 | 230.00 | 248.00 | 224.00 | 224.00 | 224.00 | -14.50% | 15,664,000 |
| Jan 29, 2026 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | -14.38% | 19,025,700 |
| Jan 28, 2026 | 318.00 | 360.00 | 306.00 | 306.00 | 306.00 | -15.00% | 7,909,500 |
| Jan 27, 2026 | 378.00 | 378.00 | 330.00 | 360.00 | 360.00 | -2.70% | 4,074,700 |
| Jan 26, 2026 | 384.00 | 392.00 | 362.00 | 370.00 | 370.00 | -2.63% | 7,276,200 |
| Jan 23, 2026 | 404.00 | 414.00 | 350.00 | 380.00 | 380.00 | -7.32% | 14,751,000 |
| Jan 22, 2026 | 380.00 | 410.00 | 378.00 | 410.00 | 410.00 | 9.04% | 12,423,500 |
| Jan 21, 2026 | 368.00 | 384.00 | 360.00 | 376.00 | 376.00 | 1.08% | 3,938,800 |
| Jan 20, 2026 | 430.00 | 430.00 | 364.00 | 372.00 | 372.00 | -6.06% | 14,581,000 |
| Jan 19, 2026 | 368.00 | 420.00 | 348.00 | 396.00 | 396.00 | 13.79% | 19,276,300 |
| Jan 15, 2026 | 362.00 | 368.00 | 328.00 | 348.00 | 348.00 | -7.45% | 12,797,200 |
| Jan 14, 2026 | 380.00 | 380.00 | 360.00 | 376.00 | 376.00 | -1.57% | 6,446,500 |
| Jan 13, 2026 | 396.00 | 412.00 | 376.00 | 382.00 | 382.00 | -3.54% | 3,680,900 |
| Jan 12, 2026 | 420.00 | 420.00 | 396.00 | 396.00 | 396.00 | -10.00% | 5,952,500 |
| Jan 9, 2026 | 398.00 | 474.00 | 398.00 | 440.00 | 440.00 | - | 7,631,400 |
| Jan 8, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 7,916,300 |
| Jan 7, 2026 | 352.00 | 400.00 | 352.00 | 400.00 | 400.00 | 9.89% | 15,617,300 |
| Jan 6, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -9.90% | 4,026,500 |
| Dec 17, 2025 | 404.00 | 404.00 | 328.00 | 404.00 | 404.00 | 24.69% | 29,905,600 |
| Dec 16, 2025 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 24.62% | 24,622,200 |
| Dec 15, 2025 | 250.00 | 292.00 | 236.00 | 260.00 | 260.00 | 5.69% | 18,955,100 |
| Dec 12, 2025 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1.65% | 867,000 |
| Dec 11, 2025 | 254.00 | 256.00 | 216.00 | 242.00 | 242.00 | -4.72% | 3,272,400 |
| Dec 10, 2025 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 3,451,500 |
| Dec 9, 2025 | 254.00 | 262.00 | 244.00 | 260.00 | 260.00 | 6.56% | 4,981,600 |
| Dec 8, 2025 | 240.00 | 258.00 | 236.00 | 244.00 | 244.00 | 3.39% | 3,613,900 |
| Dec 5, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | -1.67% | 1,398,700 |
| Dec 4, 2025 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | -2.44% | 3,895,800 |
| Dec 3, 2025 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 4.24% | 2,132,600 |
| Dec 2, 2025 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | -2.48% | 1,440,200 |
| Dec 1, 2025 | 232.00 | 262.00 | 232.00 | 242.00 | 242.00 | 5.22% | 9,012,900 |
| Nov 28, 2025 | 234.00 | 242.00 | 220.00 | 230.00 | 230.00 | -1.71% | 5,470,800 |