PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 500.00
-15.00 (-2.91%)
May 20, 2026, 4:00 PM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 520.00 | 525.00 | 488.00 | 500.00 | 500.00 | -2.91% | 3,706,900 |
| May 19, 2026 | 545.00 | 560.00 | 515.00 | 515.00 | 515.00 | -3.74% | 7,508,200 |
| May 18, 2026 | 590.00 | 590.00 | 535.00 | 535.00 | 535.00 | -9.32% | 7,807,400 |
| May 13, 2026 | 505.00 | 605.00 | 500.00 | 590.00 | 590.00 | 18.00% | 36,271,800 |
| May 12, 2026 | 505.00 | 530.00 | 488.00 | 500.00 | 500.00 | -1.96% | 4,595,800 |
| May 11, 2026 | 505.00 | 530.00 | 464.00 | 510.00 | 510.00 | 4.51% | 4,921,600 |
| May 8, 2026 | 500.00 | 525.00 | 470.00 | 488.00 | 488.00 | -1.61% | 2,476,300 |
| May 7, 2026 | 500.00 | 515.00 | 482.00 | 496.00 | 496.00 | -0.80% | 2,365,500 |
| May 6, 2026 | 515.00 | 525.00 | 490.00 | 500.00 | 500.00 | -6.54% | 5,353,700 |
| May 5, 2026 | 430.00 | 535.00 | 410.00 | 535.00 | 535.00 | 24.42% | 20,979,100 |
| May 4, 2026 | 428.00 | 444.00 | 410.00 | 430.00 | 430.00 | 0.47% | 856,600 |
| Apr 30, 2026 | 438.00 | 448.00 | 418.00 | 428.00 | 428.00 | -2.73% | 2,460,600 |
| Apr 29, 2026 | 378.00 | 456.00 | 372.00 | 440.00 | 440.00 | 15.18% | 7,741,000 |
| Apr 28, 2026 | 388.00 | 390.00 | 360.00 | 382.00 | 382.00 | -1.55% | 1,140,400 |
| Apr 27, 2026 | 420.00 | 420.00 | 388.00 | 388.00 | 388.00 | -6.73% | 2,240,200 |
| Apr 24, 2026 | 402.00 | 428.00 | 402.00 | 416.00 | 416.00 | 3.48% | 3,416,400 |
| Apr 23, 2026 | 406.00 | 408.00 | 398.00 | 402.00 | 402.00 | - | 1,706,900 |
| Apr 22, 2026 | 382.00 | 402.00 | 380.00 | 402.00 | 402.00 | 4.15% | 1,444,400 |
| Apr 21, 2026 | 396.00 | 400.00 | 382.00 | 386.00 | 386.00 | -1.53% | 539,200 |
| Apr 20, 2026 | 374.00 | 394.00 | 364.00 | 392.00 | 392.00 | 3.70% | 1,018,500 |
| Apr 17, 2026 | 360.00 | 380.00 | 358.00 | 378.00 | 378.00 | 5.59% | 1,004,200 |
| Apr 16, 2026 | 346.00 | 358.00 | 342.00 | 358.00 | 358.00 | 2.87% | 4,983,700 |
| Apr 15, 2026 | 344.00 | 354.00 | 336.00 | 348.00 | 348.00 | 1.16% | 231,500 |
| Apr 14, 2026 | 326.00 | 344.00 | 320.00 | 344.00 | 344.00 | 5.52% | 413,600 |
| Apr 13, 2026 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 227,300 |
| Apr 10, 2026 | 324.00 | 326.00 | 316.00 | 326.00 | 326.00 | - | 153,300 |
| Apr 9, 2026 | 328.00 | 330.00 | 314.00 | 326.00 | 326.00 | - | 181,300 |
| Apr 8, 2026 | 312.00 | 328.00 | 312.00 | 326.00 | 326.00 | 1.88% | 3,523,400 |
| Apr 7, 2026 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | - | 77,300 |
| Apr 6, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | -1.84% | 184,900 |
| Apr 2, 2026 | 324.00 | 328.00 | 310.00 | 326.00 | 326.00 | 1.88% | 521,300 |
| Apr 1, 2026 | 338.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.33% | 2,408,300 |
| Mar 31, 2026 | 316.00 | 338.00 | 304.00 | 338.00 | 338.00 | 8.33% | 3,582,700 |
| Mar 30, 2026 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 205,800 |
| 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 |