PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 316.00
-2.00 (-0.63%)
At close: Mar 27, 2026
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 320.00 | 330.00 | 312.00 | 316.00 | 316.00 | -0.63% | 101,100 |
| Mar 26, 2026 | 328.00 | 330.00 | 316.00 | 318.00 | 318.00 | -3.64% | 345,500 |
| Mar 25, 2026 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | -1.20% | 117,900 |
| Mar 17, 2026 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | - | 909,000 |
| Mar 16, 2026 | 336.00 | 336.00 | 314.00 | 334.00 | 334.00 | - | 1,461,000 |
| Mar 13, 2026 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | -2.91% | 291,100 |
| Mar 12, 2026 | 342.00 | 348.00 | 334.00 | 344.00 | 344.00 | - | 148,400 |
| Mar 11, 2026 | 328.00 | 358.00 | 326.00 | 344.00 | 344.00 | 4.24% | 2,816,900 |
| Mar 10, 2026 | 322.00 | 330.00 | 306.00 | 330.00 | 330.00 | 2.48% | 3,098,900 |
| Mar 9, 2026 | 344.00 | 358.00 | 306.00 | 322.00 | 322.00 | -7.47% | 2,639,200 |
| Mar 6, 2026 | 360.00 | 360.00 | 336.00 | 348.00 | 348.00 | -2.79% | 3,365,000 |
| Mar 5, 2026 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2.29% | 302,300 |
| Mar 4, 2026 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | -1.13% | 548,400 |
| Mar 3, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | - | 418,700 |
| Mar 2, 2026 | 360.00 | 360.00 | 344.00 | 354.00 | 354.00 | -3.80% | 2,078,600 |
| Feb 27, 2026 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 630,200 |
| Feb 26, 2026 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | -1.06% | 757,600 |
| Feb 25, 2026 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.08% | 960,300 |
| Feb 24, 2026 | 386.00 | 388.00 | 372.00 | 372.00 | 372.00 | -4.12% | 1,866,000 |
| Feb 23, 2026 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.02% | 1,101,700 |
| Feb 20, 2026 | 400.00 | 400.00 | 386.00 | 392.00 | 392.00 | - | 1,389,300 |
| Feb 19, 2026 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,090,100 |
| Feb 18, 2026 | 398.00 | 400.00 | 382.00 | 398.00 | 398.00 | 0.51% | 1,073,100 |
| Feb 13, 2026 | 390.00 | 396.00 | 380.00 | 396.00 | 396.00 | 1.54% | 1,305,900 |
| Feb 12, 2026 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -0.51% | 851,200 |
| Feb 11, 2026 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 1.55% | 931,400 |
| Feb 10, 2026 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | - | 612,100 |
| Feb 9, 2026 | 388.00 | 396.00 | 380.00 | 386.00 | 386.00 | -0.52% | 1,252,200 |
| Feb 6, 2026 | 374.00 | 390.00 | 364.00 | 388.00 | 388.00 | 1.57% | 888,400 |
| Feb 5, 2026 | 386.00 | 390.00 | 374.00 | 382.00 | 382.00 | -1.04% | 3,320,600 |
| Feb 4, 2026 | 394.00 | 400.00 | 386.00 | 386.00 | 386.00 | -2.53% | 2,005,500 |
| Feb 3, 2026 | 382.00 | 406.00 | 382.00 | 396.00 | 396.00 | 1.02% | 1,519,900 |
| Feb 2, 2026 | 442.00 | 444.00 | 390.00 | 392.00 | 392.00 | -10.09% | 4,882,100 |
| Jan 30, 2026 | 436.00 | 450.00 | 426.00 | 436.00 | 436.00 | - | 6,218,000 |
| Jan 29, 2026 | 406.00 | 456.00 | 374.00 | 436.00 | 436.00 | 7.92% | 22,569,400 |
| Jan 28, 2026 | 426.00 | 426.00 | 394.00 | 404.00 | 404.00 | -5.16% | 16,760,000 |
| Jan 27, 2026 | 394.00 | 428.00 | 384.00 | 426.00 | 426.00 | 8.67% | 33,112,400 |
| Jan 26, 2026 | 376.00 | 394.00 | 374.00 | 392.00 | 392.00 | 4.26% | 37,652,200 |
| Jan 23, 2026 | 392.00 | 396.00 | 366.00 | 376.00 | 376.00 | -3.59% | 29,659,200 |
| Jan 22, 2026 | 388.00 | 408.00 | 382.00 | 390.00 | 390.00 | 0.52% | 26,636,100 |
| Jan 21, 2026 | 430.00 | 432.00 | 380.00 | 388.00 | 388.00 | -9.35% | 53,688,000 |
| Jan 20, 2026 | 356.00 | 438.00 | 354.00 | 428.00 | 428.00 | 20.90% | 105,708,600 |
| Jan 19, 2026 | 352.00 | 366.00 | 348.00 | 354.00 | 354.00 | 1.14% | 19,027,400 |
| Jan 15, 2026 | 354.00 | 372.00 | 346.00 | 350.00 | 350.00 | -0.57% | 21,405,300 |
| Jan 14, 2026 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | -3.30% | 19,635,900 |
| Jan 13, 2026 | 366.00 | 376.00 | 360.00 | 364.00 | 364.00 | - | 25,032,000 |
| Jan 12, 2026 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | -2.67% | 19,292,500 |
| Jan 9, 2026 | 360.00 | 374.00 | 354.00 | 374.00 | 374.00 | 3.89% | 31,417,400 |
| Jan 8, 2026 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | 0.56% | 16,416,400 |
| Jan 7, 2026 | 352.00 | 360.00 | 348.00 | 358.00 | 358.00 | 1.70% | 18,732,500 |