PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 260.00
-6.00 (-2.26%)
Aug 29, 2025, 9:49 AM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |