PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 140.00
+5.00 (3.70%)
Oct 20, 2026, 4:04 PM WIB
PT Esta Multi Usaha Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 131.00 | 150.00 | 130.00 | 140.00 | 140.00 | 3.70% | 601,000 |
| Oct 19, 2026 | 127.00 | 136.00 | 126.00 | 135.00 | 135.00 | - | 1,640,800 |
| Oct 16, 2026 | 134.00 | 152.00 | 134.00 | 135.00 | 135.00 | -14.01% | 1,226,100 |
| Oct 15, 2026 | 162.00 | 162.00 | 153.00 | 157.00 | 157.00 | -2.48% | 432,400 |
| Oct 14, 2026 | 164.00 | 164.00 | 154.00 | 161.00 | 161.00 | 0.63% | 387,700 |
| Oct 13, 2026 | 163.00 | 163.00 | 151.00 | 160.00 | 160.00 | -0.62% | 1,749,600 |
| Oct 12, 2026 | 160.00 | 167.00 | 155.00 | 161.00 | 161.00 | 0.63% | 2,312,500 |
| Oct 9, 2026 | 173.00 | 173.00 | 159.00 | 160.00 | 160.00 | -7.51% | 3,513,400 |
| Oct 8, 2026 | 188.00 | 191.00 | 170.00 | 173.00 | 173.00 | -6.49% | 5,756,000 |
| Oct 7, 2026 | 175.00 | 210.00 | 172.00 | 185.00 | 185.00 | 8.82% | 30,653,000 |
| Oct 6, 2026 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 3.03% | 1,350,800 |
| Oct 5, 2026 | 163.00 | 167.00 | 154.00 | 165.00 | 165.00 | 3.13% | 2,915,900 |
| Oct 2, 2026 | 157.00 | 168.00 | 152.00 | 160.00 | 160.00 | 1.91% | 1,506,900 |
| Oct 1, 2026 | 156.00 | 157.00 | 146.00 | 157.00 | 157.00 | 1.29% | 2,377,400 |
| Sep 30, 2026 | 138.00 | 172.00 | 138.00 | 155.00 | 155.00 | 13.14% | 8,576,300 |
| Sep 29, 2026 | 140.00 | 146.00 | 127.00 | 137.00 | 137.00 | -1.44% | 897,600 |
| Sep 28, 2026 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | -9.74% | 1,910,000 |
| Sep 25, 2026 | 161.00 | 161.00 | 137.00 | 154.00 | 154.00 | -4.35% | 4,998,300 |
| Sep 24, 2026 | 170.00 | 170.00 | 161.00 | 161.00 | 161.00 | -3.59% | 2,175,300 |
| Sep 23, 2026 | 176.00 | 177.00 | 161.00 | 167.00 | 167.00 | -6.70% | 9,567,400 |
| Sep 22, 2026 | 188.00 | 192.00 | 177.00 | 179.00 | 179.00 | -4.79% | 4,506,400 |
| 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% | 59,584,400 |
| 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 |