PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia · Delayed Price · Currency is IDR 181.00
-5.00 (-2.69%)
Jul 23, 2026, 4:02 PM WIB
PT Esta Multi Usaha Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 184.00 | 186.00 | 183.00 | 186.00 | - | - | 170,800 |
| 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 |
| Jul 10, 2026 | 186.00 | 186.00 | 176.00 | 178.00 | 178.00 | -2.73% | 2,023,600 |
| Jul 9, 2026 | 183.00 | 187.00 | 182.00 | 183.00 | 183.00 | - | 265,900 |
| Jul 8, 2026 | 181.00 | 197.00 | 180.00 | 183.00 | 183.00 | 1.10% | 1,036,900 |
| Jul 7, 2026 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | -2.16% | 1,544,400 |
| Jul 6, 2026 | 198.00 | 216.00 | 183.00 | 185.00 | 185.00 | 2.78% | 5,438,100 |
| Jul 3, 2026 | 186.00 | 187.00 | 179.00 | 180.00 | 180.00 | -2.17% | 204,400 |
| Jul 2, 2026 | 187.00 | 195.00 | 178.00 | 184.00 | 184.00 | -0.54% | 395,100 |
| Jul 1, 2026 | 206.00 | 208.00 | 178.00 | 185.00 | 185.00 | -11.06% | 2,586,700 |
| Jun 30, 2026 | 175.00 | 210.00 | 170.00 | 208.00 | 208.00 | 19.54% | 1,475,400 |
| Jun 29, 2026 | 181.00 | 181.00 | 170.00 | 174.00 | 174.00 | -3.33% | 775,700 |
| Jun 26, 2026 | 178.00 | 212.00 | 175.00 | 180.00 | 180.00 | 5.88% | 9,663,800 |
| Jun 25, 2026 | 180.00 | 180.00 | 166.00 | 170.00 | 170.00 | -2.30% | 309,000 |
| Jun 24, 2026 | 181.00 | 182.00 | 174.00 | 174.00 | 174.00 | -3.33% | 35,900 |
| Jun 23, 2026 | 185.00 | 189.00 | 174.00 | 180.00 | 180.00 | -2.17% | 109,700 |
| Jun 22, 2026 | 190.00 | 190.00 | 177.00 | 184.00 | 184.00 | - | 1,209,800 |
| Jun 19, 2026 | 177.00 | 185.00 | 177.00 | 184.00 | 184.00 | 3.95% | 1,263,800 |
| Jun 18, 2026 | 185.00 | 185.00 | 170.00 | 177.00 | 177.00 | -3.28% | 232,700 |
| Jun 17, 2026 | 183.00 | 192.00 | 179.00 | 183.00 | 183.00 | -4.19% | 354,700 |
| Jun 15, 2026 | 177.00 | 199.00 | 176.00 | 191.00 | 191.00 | 7.91% | 820,900 |
| Jun 12, 2026 | 170.00 | 180.00 | 165.00 | 177.00 | 177.00 | 3.51% | 349,600 |
| Jun 11, 2026 | 176.00 | 178.00 | 171.00 | 171.00 | 171.00 | -2.84% | 103,500 |
| Jun 10, 2026 | 173.00 | 187.00 | 173.00 | 176.00 | 176.00 | -1.68% | 967,400 |
| Jun 9, 2026 | 179.00 | 188.00 | 164.00 | 179.00 | 179.00 | 9.82% | 582,500 |
| Jun 8, 2026 | 186.00 | 186.00 | 157.00 | 163.00 | 163.00 | -11.41% | 626,300 |
| Jun 5, 2026 | 186.00 | 194.00 | 184.00 | 184.00 | 184.00 | -1.60% | 198,100 |
| Jun 4, 2026 | 186.00 | 197.00 | 176.00 | 187.00 | 187.00 | -6.50% | 1,112,000 |
| Jun 3, 2026 | 210.00 | 218.00 | 180.00 | 200.00 | 200.00 | -4.76% | 885,200 |
| Jun 2, 2026 | 208.00 | 218.00 | 200.00 | 210.00 | 210.00 | 1.94% | 1,909,200 |
| May 29, 2026 | 186.00 | 208.00 | 172.00 | 206.00 | 206.00 | 10.75% | 624,000 |
| May 26, 2026 | 204.00 | 206.00 | 175.00 | 186.00 | 186.00 | -7.92% | 2,882,000 |
| May 25, 2026 | 200.00 | 216.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,737,300 |
| May 22, 2026 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | - | 1,271,100 |
| May 21, 2026 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | -1.96% | 2,388,600 |
| May 20, 2026 | 204.00 | 214.00 | 200.00 | 204.00 | 204.00 | - | 1,344,000 |
| May 19, 2026 | 202.00 | 224.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,727,100 |
| May 18, 2026 | 208.00 | 216.00 | 202.00 | 206.00 | 206.00 | -0.96% | 1,275,200 |
| May 13, 2026 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 840,900 |
| May 12, 2026 | 210.00 | 238.00 | 208.00 | 214.00 | 214.00 | 1.90% | 4,287,600 |
| May 11, 2026 | 202.00 | 218.00 | 202.00 | 210.00 | 210.00 | 1.94% | 2,084,900 |
| May 8, 2026 | 226.00 | 226.00 | 204.00 | 206.00 | 206.00 | -4.63% | 1,162,300 |
| May 7, 2026 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | -1.82% | 910,000 |