PT Esta Indonesia Tbk (IDX:NEST)
Indonesia · Delayed Price · Currency is IDR 560.00
-10.00 (-1.75%)
Jul 1, 2026, 10:23 AM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | - | -1.75% | 3,970,900 |
| 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 |
| Jun 2, 2026 | 510.00 | 560.00 | 505.00 | 525.00 | 525.00 | 3.96% | 5,629,400 |
| May 29, 2026 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.94% | 590,100 |
| May 26, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 958,600 |
| May 25, 2026 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | 4.00% | 2,208,200 |
| May 22, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 2,202,800 |
| May 21, 2026 | 515.00 | 515.00 | 482.00 | 505.00 | 505.00 | 1.00% | 3,611,700 |
| 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 |