PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 830.00
-20.00 (-2.35%)
Oct 12, 2026, 4:10 PM WIB
PT Esta Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 850.00 | 865.00 | 825.00 | 830.00 | 830.00 | -2.35% | 8,687,800 |
| Oct 9, 2026 | 845.00 | 870.00 | 835.00 | 850.00 | 850.00 | 0.59% | 15,327,600 |
| Oct 8, 2026 | 835.00 | 875.00 | 820.00 | 845.00 | 845.00 | 1.20% | 25,470,500 |
| Oct 7, 2026 | 850.00 | 850.00 | 815.00 | 835.00 | 835.00 | -1.18% | 6,727,400 |
| Oct 6, 2026 | 805.00 | 865.00 | 800.00 | 845.00 | 845.00 | 6.29% | 39,734,100 |
| Oct 5, 2026 | 765.00 | 805.00 | 765.00 | 795.00 | 795.00 | 3.92% | 18,722,700 |
| Oct 2, 2026 | 760.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 5,250,900 |
| Oct 1, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 3,710,000 |
| Sep 30, 2026 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.92% | 6,073,800 |
| Sep 29, 2026 | 755.00 | 795.00 | 755.00 | 780.00 | 780.00 | 2.63% | 12,772,900 |
| Sep 28, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 5,368,200 |
| Sep 25, 2026 | 750.00 | 775.00 | 750.00 | 765.00 | 765.00 | 0.66% | 6,910,500 |
| Sep 24, 2026 | 755.00 | 760.00 | 740.00 | 760.00 | 760.00 | 0.66% | 5,672,200 |
| Sep 23, 2026 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 4,667,300 |
| Sep 22, 2026 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -2.55% | 6,481,600 |
| 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 |