PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 685.00
-15.00 (-2.14%)
Aug 12, 2026, 4:10 PM WIB
PT Esta Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 695.00 | 695.00 | 670.00 | 685.00 | - | -2.14% | 1,929,000 |
| 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 |
| Jul 10, 2026 | 620.00 | 640.00 | 615.00 | 640.00 | 640.00 | 3.23% | 4,861,500 |
| Jul 9, 2026 | 655.00 | 660.00 | 620.00 | 620.00 | 620.00 | -6.06% | 6,299,200 |
| Jul 8, 2026 | 630.00 | 660.00 | 625.00 | 660.00 | 660.00 | 3.94% | 11,849,600 |
| Jul 7, 2026 | 590.00 | 635.00 | 590.00 | 635.00 | 635.00 | 6.72% | 12,578,200 |
| Jul 6, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 2,921,600 |
| Jul 3, 2026 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 0.86% | 2,551,400 |
| Jul 2, 2026 | 570.00 | 590.00 | 555.00 | 580.00 | 580.00 | 1.75% | 3,222,100 |
| Jul 1, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 497,600 |
| Jun 30, 2026 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | - | 3,969,700 |
| Jun 29, 2026 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | 2.70% | 6,467,700 |
| Jun 26, 2026 | 565.00 | 565.00 | 535.00 | 555.00 | 555.00 | -1.77% | 3,860,700 |
| Jun 25, 2026 | 585.00 | 590.00 | 565.00 | 565.00 | 565.00 | -3.42% | 3,368,700 |
| Jun 24, 2026 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | - | 7,212,300 |
| Jun 23, 2026 | 570.00 | 590.00 | 565.00 | 585.00 | 585.00 | 2.63% | 6,743,400 |
| Jun 22, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | -0.87% | 4,107,800 |
| Jun 19, 2026 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.88% | 3,048,000 |
| Jun 18, 2026 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 2,035,600 |
| Jun 17, 2026 | 600.00 | 605.00 | 565.00 | 570.00 | 570.00 | -5.00% | 6,846,800 |
| Jun 15, 2026 | 560.00 | 600.00 | 555.00 | 600.00 | 600.00 | 7.14% | 23,385,300 |
| Jun 12, 2026 | 520.00 | 565.00 | 515.00 | 560.00 | 560.00 | 7.69% | 21,928,600 |
| Jun 11, 2026 | 498.00 | 520.00 | 488.00 | 520.00 | 520.00 | 4.42% | 1,837,300 |
| Jun 10, 2026 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.40% | 350,100 |
| Jun 9, 2026 | 488.00 | 500.00 | 484.00 | 496.00 | 496.00 | 1.64% | 1,223,400 |
| Jun 8, 2026 | 492.00 | 492.00 | 476.00 | 488.00 | 488.00 | -0.81% | 1,734,000 |
| Jun 5, 2026 | 492.00 | 492.00 | 478.00 | 492.00 | 492.00 | 0.41% | 2,070,400 |
| Jun 4, 2026 | 490.00 | 492.00 | 476.00 | 490.00 | 490.00 | - | 2,029,800 |
| Jun 3, 2026 | 525.00 | 525.00 | 462.00 | 490.00 | 490.00 | -6.67% | 3,714,600 |