PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 268.00
+4.00 (1.52%)
Sep 29, 2025, 4:11 PM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 2,601,300 |
| Aug 19, 2025 | 290.00 | 304.00 | 278.00 | 290.00 | 290.00 | - | 6,476,400 |
| Aug 15, 2025 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | -0.68% | 3,937,200 |
| Aug 14, 2025 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | 0.69% | 4,919,000 |
| Aug 13, 2025 | 290.00 | 298.00 | 282.00 | 290.00 | 290.00 | 0.69% | 6,248,100 |
| Aug 12, 2025 | 300.00 | 310.00 | 286.00 | 288.00 | 288.00 | -0.69% | 2,725,800 |
| Aug 11, 2025 | 296.00 | 316.00 | 288.00 | 290.00 | 290.00 | -2.03% | 5,498,900 |
| Aug 8, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.68% | 2,282,200 |
| Aug 7, 2025 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 3,302,100 |
| Aug 6, 2025 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.00% | 2,482,800 |
| Aug 5, 2025 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | - | 2,847,200 |
| Aug 4, 2025 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,440,200 |
| Aug 1, 2025 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | - | 3,395,000 |
| Jul 31, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 3,447,600 |
| Jul 30, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 3,286,500 |
| Jul 29, 2025 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 3,476,800 |
| Jul 28, 2025 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1.34% | 3,599,000 |
| Jul 25, 2025 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 3,686,600 |
| Jul 24, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 3,438,600 |
| Jul 23, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | - | 3,521,900 |
| Jul 22, 2025 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 3,477,100 |
| Jul 21, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 3,382,100 |
| Jul 18, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 3,348,400 |
| Jul 17, 2025 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 3,863,200 |