PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 179.00
-9.00 (-4.79%)
Sep 22, 2026, 4:09 PM WIB
PT Esta Multi Usaha Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 188.00 | 192.00 | 177.00 | 179.00 | - | -4.79% | 4,531,300 |
| Sep 21, 2026 | 183.00 | 208.00 | 182.00 | 188.00 | 188.00 | 3.30% | 22,165,200 |
| Sep 18, 2026 | 177.00 | 222.00 | 174.00 | 182.00 | 182.00 | 2.82% | 55,413,100 |
| Sep 17, 2026 | 183.00 | 191.00 | 173.00 | 177.00 | 177.00 | - | 8,157,000 |
| Sep 16, 2026 | 177.00 | 185.00 | 175.00 | 177.00 | 177.00 | 1.14% | 2,796,700 |
| Sep 15, 2026 | 179.00 | 179.00 | 170.00 | 175.00 | 175.00 | -0.57% | 1,383,500 |
| Sep 14, 2026 | 177.00 | 179.00 | 172.00 | 176.00 | 176.00 | 2.33% | 1,862,200 |
| Sep 11, 2026 | 176.00 | 186.00 | 171.00 | 172.00 | 172.00 | -1.15% | 3,901,600 |
| Sep 10, 2026 | 179.00 | 179.00 | 172.00 | 174.00 | 174.00 | - | 413,500 |
| Sep 9, 2026 | 173.00 | 180.00 | 172.00 | 174.00 | 174.00 | 1.16% | 884,800 |
| Sep 8, 2026 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | -0.58% | 1,325,200 |
| Sep 7, 2026 | 178.00 | 178.00 | 162.00 | 173.00 | 173.00 | -2.81% | 2,228,600 |
| Sep 4, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | -0.56% | 558,700 |
| Sep 3, 2026 | 176.00 | 181.00 | 171.00 | 179.00 | 179.00 | 3.47% | 1,514,400 |
| Sep 2, 2026 | 173.00 | 193.00 | 170.00 | 173.00 | 173.00 | - | 3,619,000 |
| Sep 1, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.17% | 195,800 |
| Aug 31, 2026 | 172.00 | 178.00 | 168.00 | 171.00 | 171.00 | - | 421,800 |
| Aug 28, 2026 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | 0.59% | 126,400 |
| Aug 27, 2026 | 172.00 | 174.00 | 165.00 | 170.00 | 170.00 | 1.19% | 324,400 |
| Aug 26, 2026 | 176.00 | 180.00 | 168.00 | 168.00 | 168.00 | -3.45% | 913,400 |
| Aug 24, 2026 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1.16% | 954,700 |
| Aug 21, 2026 | 172.00 | 180.00 | 171.00 | 172.00 | 172.00 | -1.15% | 686,600 |
| Aug 20, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1.16% | 65,100 |
| Aug 19, 2026 | 173.00 | 179.00 | 171.00 | 172.00 | 172.00 | 0.58% | 221,400 |
| Aug 18, 2026 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.72% | 541,000 |
| Aug 14, 2026 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | -1.14% | 154,400 |
| Aug 13, 2026 | 177.00 | 178.00 | 171.00 | 176.00 | 176.00 | 0.57% | 455,500 |
| Aug 12, 2026 | 174.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.57% | 314,400 |
| Aug 11, 2026 | 178.00 | 181.00 | 173.00 | 174.00 | 174.00 | -2.25% | 346,100 |
| Aug 10, 2026 | 182.00 | 182.00 | 165.00 | 178.00 | 178.00 | -2.20% | 3,015,400 |
| Aug 7, 2026 | 187.00 | 187.00 | 177.00 | 182.00 | 182.00 | -1.62% | 712,600 |
| Aug 6, 2026 | 187.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.07% | 749,100 |
| Aug 5, 2026 | 188.00 | 188.00 | 181.00 | 187.00 | 187.00 | - | 139,500 |
| Aug 4, 2026 | 187.00 | 191.00 | 187.00 | 187.00 | 187.00 | - | 198,700 |
| Aug 3, 2026 | 197.00 | 199.00 | 185.00 | 187.00 | 187.00 | -4.59% | 690,800 |
| Jul 31, 2026 | 183.00 | 200.00 | 177.00 | 196.00 | 196.00 | 10.73% | 3,045,600 |
| Jul 30, 2026 | 175.00 | 188.00 | 175.00 | 177.00 | 177.00 | - | 485,200 |
| Jul 29, 2026 | 185.00 | 185.00 | 170.00 | 177.00 | 177.00 | -3.80% | 772,600 |
| Jul 28, 2026 | 191.00 | 195.00 | 184.00 | 184.00 | 184.00 | -2.65% | 557,100 |
| Jul 27, 2026 | 183.00 | 195.00 | 178.00 | 189.00 | 189.00 | 3.28% | 2,201,400 |
| Jul 24, 2026 | 187.00 | 188.00 | 178.00 | 183.00 | 183.00 | 1.10% | 263,700 |
| Jul 23, 2026 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | -2.69% | 381,400 |
| Jul 22, 2026 | 187.00 | 187.00 | 182.00 | 186.00 | 186.00 | - | 268,900 |
| Jul 21, 2026 | 190.00 | 190.00 | 182.00 | 186.00 | 186.00 | -1.06% | 1,762,900 |
| Jul 20, 2026 | 183.00 | 204.00 | 178.00 | 188.00 | 188.00 | 6.21% | 3,728,700 |
| Jul 17, 2026 | 172.00 | 193.00 | 170.00 | 177.00 | 177.00 | 2.91% | 1,805,500 |
| Jul 16, 2026 | 180.00 | 180.00 | 168.00 | 172.00 | 172.00 | -1.71% | 1,980,100 |
| Jul 15, 2026 | 176.00 | 183.00 | 172.00 | 175.00 | 175.00 | - | 135,900 |
| Jul 14, 2026 | 177.00 | 179.00 | 171.00 | 175.00 | 175.00 | -1.13% | 479,000 |
| Jul 13, 2026 | 178.00 | 183.00 | 171.00 | 177.00 | 177.00 | -0.56% | 379,700 |