PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 300.00
-2.00 (-0.67%)
Aug 5, 2025, 3:31 PM WIB
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 0.67% | 4,028,400 |
| Jul 15, 2025 | 294.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1.36% | 3,486,600 |
| Jul 14, 2025 | 302.00 | 312.00 | 292.00 | 294.00 | 294.00 | -2.65% | 3,507,700 |
| Jul 11, 2025 | 300.00 | 310.00 | 298.00 | 302.00 | 302.00 | 0.67% | 3,583,300 |
| Jul 10, 2025 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | -0.66% | 3,331,200 |
| Jul 9, 2025 | 306.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 3,483,200 |
| Jul 8, 2025 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | -1.92% | 3,761,300 |
| Jul 7, 2025 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | -0.64% | 3,726,600 |
| Jul 4, 2025 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | - | 4,859,900 |
| Jul 3, 2025 | 316.00 | 320.00 | 306.00 | 314.00 | 314.00 | - | 6,333,700 |
| Jul 2, 2025 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 7,850,700 |
| Jul 1, 2025 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 6,583,000 |
| Jun 30, 2025 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.00% | 10,200,400 |
| Jun 26, 2025 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,613,000 |
| Jun 25, 2025 | 296.00 | 306.00 | 294.00 | 298.00 | 298.00 | 0.68% | 3,612,600 |
| Jun 24, 2025 | 294.00 | 308.00 | 294.00 | 296.00 | 296.00 | 0.68% | 5,222,900 |
| Jun 23, 2025 | 300.00 | 304.00 | 288.00 | 294.00 | 294.00 | -2.00% | 4,795,700 |
| Jun 20, 2025 | 306.00 | 310.00 | 296.00 | 300.00 | 300.00 | -1.96% | 5,379,400 |
| Jun 19, 2025 | 306.00 | 312.00 | 298.00 | 306.00 | 306.00 | - | 4,225,700 |
| Jun 18, 2025 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | - | 4,023,800 |
| Jun 17, 2025 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | -3.77% | 3,396,600 |
| Jun 16, 2025 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | - | 3,250,200 |
| Jun 13, 2025 | 322.00 | 328.00 | 318.00 | 318.00 | 318.00 | -0.63% | 3,149,100 |
| Jun 12, 2025 | 318.00 | 328.00 | 318.00 | 320.00 | 320.00 | 0.63% | 10,366,500 |
| Jun 11, 2025 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | -1.24% | 9,365,100 |
| Jun 10, 2025 | 318.00 | 326.00 | 314.00 | 322.00 | 322.00 | 1.26% | 9,306,700 |
| Jun 5, 2025 | 326.00 | 336.00 | 318.00 | 318.00 | 318.00 | -2.45% | 15,629,900 |
| Jun 4, 2025 | 320.00 | 350.00 | 316.00 | 326.00 | 326.00 | 1.88% | 15,136,200 |
| Jun 3, 2025 | 312.00 | 330.00 | 306.00 | 320.00 | 320.00 | 3.23% | 6,273,100 |
| Jun 2, 2025 | 296.00 | 310.00 | 290.00 | 310.00 | 310.00 | 4.73% | 6,914,200 |
| May 28, 2025 | 292.00 | 296.00 | 286.00 | 296.00 | 296.00 | 2.07% | 3,663,400 |
| May 27, 2025 | 282.00 | 294.00 | 280.00 | 290.00 | 290.00 | 2.84% | 7,000,200 |
| May 26, 2025 | 296.00 | 296.00 | 272.00 | 282.00 | 282.00 | -4.73% | 5,199,400 |
| May 23, 2025 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | - | 3,284,500 |
| May 22, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.33% | 2,725,400 |
| May 21, 2025 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | -1.32% | 3,357,600 |