PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 362.00
+2.00 (0.55%)
Oct 31, 2025, 3:49 PM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 366.00 | 368.00 | 358.00 | 362.00 | 362.00 | - | 16,842,800 |
| Oct 29, 2025 | 362.00 | 366.00 | 356.00 | 362.00 | 362.00 | 1.69% | 19,980,800 |
| Oct 28, 2025 | 362.00 | 370.00 | 352.00 | 356.00 | 356.00 | 0.56% | 22,994,300 |
| Oct 27, 2025 | 350.00 | 366.00 | 344.00 | 354.00 | 354.00 | 1.14% | 20,915,500 |
| Oct 24, 2025 | 362.00 | 376.00 | 340.00 | 350.00 | 350.00 | -2.78% | 21,921,000 |
| Oct 23, 2025 | 348.00 | 402.00 | 348.00 | 360.00 | 360.00 | 4.05% | 33,973,900 |
| Oct 22, 2025 | 358.00 | 370.00 | 342.00 | 346.00 | 346.00 | -2.81% | 15,105,000 |
| Oct 21, 2025 | 348.00 | 360.00 | 336.00 | 356.00 | 356.00 | 1.71% | 12,598,700 |
| Oct 20, 2025 | 348.00 | 374.00 | 346.00 | 350.00 | 350.00 | 0.57% | 14,417,000 |
| Oct 17, 2025 | 364.00 | 378.00 | 332.00 | 348.00 | 348.00 | -4.92% | 13,640,200 |
| Oct 16, 2025 | 362.00 | 390.00 | 362.00 | 366.00 | 366.00 | - | 14,382,600 |
| Oct 15, 2025 | 370.00 | 390.00 | 362.00 | 366.00 | 366.00 | 1.67% | 17,283,500 |
| Oct 14, 2025 | 402.00 | 404.00 | 336.00 | 360.00 | 360.00 | -5.26% | 22,280,600 |
| Oct 13, 2025 | 310.00 | 436.00 | 306.00 | 380.00 | 380.00 | 7.95% | 53,904,300 |
| Oct 10, 2025 | 282.00 | 352.00 | 278.00 | 352.00 | 352.00 | 24.82% | 80,207,600 |
| Oct 9, 2025 | 268.00 | 292.00 | 262.00 | 282.00 | 282.00 | 5.22% | 14,173,900 |
| Oct 8, 2025 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | 0.75% | 7,191,100 |
| Oct 7, 2025 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | -0.75% | 7,190,400 |
| Oct 6, 2025 | 266.00 | 276.00 | 262.00 | 268.00 | 268.00 | 0.75% | 7,090,600 |
| Oct 3, 2025 | 264.00 | 274.00 | 262.00 | 266.00 | 266.00 | - | 7,873,600 |
| Oct 2, 2025 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | - | 6,352,900 |
| Oct 1, 2025 | 264.00 | 280.00 | 260.00 | 266.00 | 266.00 | 0.76% | 8,328,800 |
| Sep 30, 2025 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | -1.49% | 3,937,000 |
| Sep 29, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 4,090,900 |
| Sep 26, 2025 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 3,127,200 |
| Sep 25, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.53% | 5,030,800 |
| Sep 24, 2025 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.24% | 3,637,500 |
| Sep 23, 2025 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | 4,599,700 |
| Sep 22, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | - | 4,008,400 |
| Sep 19, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 3,840,600 |
| Sep 18, 2025 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 3,847,400 |
| Sep 17, 2025 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.50% | 7,651,300 |
| Sep 16, 2025 | 276.00 | 280.00 | 260.00 | 266.00 | 266.00 | -3.62% | 7,227,100 |
| Sep 15, 2025 | 276.00 | 280.00 | 266.00 | 276.00 | 276.00 | - | 6,911,500 |
| Sep 12, 2025 | 268.00 | 280.00 | 262.00 | 276.00 | 276.00 | 3.76% | 8,004,300 |
| Sep 11, 2025 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 7,432,500 |
| Sep 10, 2025 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 6,502,800 |
| Sep 9, 2025 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | -2.92% | 7,820,000 |
| Sep 8, 2025 | 264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 4.58% | 8,154,900 |
| Sep 4, 2025 | 262.00 | 280.00 | 256.00 | 262.00 | 262.00 | - | 11,189,400 |
| Sep 3, 2025 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 7,117,400 |
| Sep 2, 2025 | 258.00 | 266.00 | 250.00 | 262.00 | 262.00 | 1.55% | 7,245,000 |
| Sep 1, 2025 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | 1.57% | 9,284,100 |
| Aug 29, 2025 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | -4.51% | 9,209,600 |
| Aug 28, 2025 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | -0.75% | 8,101,000 |
| Aug 27, 2025 | 282.00 | 284.00 | 260.00 | 268.00 | 268.00 | -4.96% | 8,867,800 |
| Aug 26, 2025 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.40% | 2,181,900 |
| Aug 25, 2025 | 286.00 | 300.00 | 280.00 | 286.00 | 286.00 | - | 3,232,400 |
| Aug 22, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 2,523,800 |
| Aug 21, 2025 | 288.00 | 288.00 | 280.00 | 286.00 | 286.00 | - | 2,862,900 |