PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 755.00
-30.00 (-3.82%)
Sep 22, 2026, 3:20 PM WIB
PT Esta Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 780.00 | 780.00 | 755.00 | 755.00 | - | -3.82% | 5,956,600 |
| Sep 21, 2026 | 740.00 | 785.00 | 735.00 | 785.00 | 785.00 | 6.08% | 27,530,300 |
| Sep 18, 2026 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 1.37% | 6,889,700 |
| Sep 17, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1.39% | 4,898,100 |
| Sep 16, 2026 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.69% | 4,349,900 |
| Sep 15, 2026 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -1.36% | 3,786,800 |
| Sep 14, 2026 | 750.00 | 750.00 | 715.00 | 735.00 | 735.00 | -2.00% | 7,148,300 |
| Sep 11, 2026 | 725.00 | 760.00 | 715.00 | 750.00 | 750.00 | 3.45% | 26,398,000 |
| Sep 10, 2026 | 720.00 | 735.00 | 710.00 | 725.00 | 725.00 | - | 5,288,600 |
| Sep 9, 2026 | 745.00 | 750.00 | 720.00 | 725.00 | 725.00 | -2.68% | 7,008,600 |
| Sep 8, 2026 | 750.00 | 765.00 | 745.00 | 745.00 | 745.00 | -0.67% | 7,576,500 |
| Sep 7, 2026 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | 1.35% | 12,397,300 |
| Sep 4, 2026 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | 0.68% | 11,287,400 |
| Sep 3, 2026 | 735.00 | 760.00 | 735.00 | 735.00 | 735.00 | - | 9,723,000 |
| Sep 2, 2026 | 745.00 | 750.00 | 715.00 | 735.00 | 735.00 | -2.00% | 7,038,200 |
| Sep 1, 2026 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 6.38% | 12,033,300 |
| Aug 31, 2026 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 1.44% | 3,101,100 |
| Aug 28, 2026 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1.46% | 1,924,200 |
| Aug 27, 2026 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | -1.44% | 1,819,600 |
| Aug 26, 2026 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | - | 3,208,100 |
| Aug 24, 2026 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 0.72% | 1,756,400 |
| Aug 21, 2026 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | - | 1,662,400 |
| Aug 20, 2026 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | - | 1,841,300 |
| Aug 19, 2026 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.73% | 2,263,300 |
| Aug 18, 2026 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 2,222,200 |
| Aug 14, 2026 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 1,947,700 |
| Aug 13, 2026 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | - | 1,409,100 |
| Aug 12, 2026 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | -2.14% | 1,920,500 |
| Aug 11, 2026 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | -4.76% | 2,648,600 |
| Aug 10, 2026 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.08% | 4,283,500 |
| Aug 7, 2026 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | - | 1,622,300 |
| Aug 6, 2026 | 720.00 | 725.00 | 700.00 | 720.00 | 720.00 | - | 3,728,400 |
| Aug 5, 2026 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | -2.04% | 1,437,500 |
| Aug 4, 2026 | 760.00 | 760.00 | 730.00 | 735.00 | 735.00 | -5.16% | 4,468,300 |
| Aug 3, 2026 | 690.00 | 775.00 | 690.00 | 775.00 | 775.00 | 12.32% | 24,898,700 |
| Jul 31, 2026 | 700.00 | 700.00 | 665.00 | 690.00 | 690.00 | -0.72% | 6,131,900 |
| Jul 30, 2026 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | -0.71% | 7,105,500 |
| Jul 29, 2026 | 620.00 | 700.00 | 620.00 | 700.00 | 700.00 | 12.90% | 21,127,400 |
| Jul 28, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.33% | 5,013,600 |
| Jul 27, 2026 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.84% | 1,908,700 |
| Jul 24, 2026 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 1,873,100 |
| Jul 23, 2026 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1.68% | 2,291,500 |
| Jul 22, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -2.46% | 3,271,300 |
| Jul 21, 2026 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 0.83% | 3,405,000 |
| Jul 20, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -1.63% | 2,114,500 |
| Jul 17, 2026 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -1.60% | 2,430,700 |
| Jul 16, 2026 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1.63% | 3,168,000 |
| Jul 15, 2026 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 4,323,400 |
| Jul 14, 2026 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | -0.81% | 4,845,100 |
| Jul 13, 2026 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | -3.13% | 2,316,500 |