PT Esta Multi Usaha Tbk (IDX:ESTA)
Indonesia
· Delayed Price · Currency is IDR 208.00
+6.00 (2.97%)
Apr 29, 2026, 11:59 AM WIB
PT Esta Multi Usaha Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | - | 1.98% | 1,153,000 |
| Apr 28, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,555,200 |
| Apr 27, 2026 | 199.00 | 214.00 | 198.00 | 200.00 | 200.00 | 0.50% | 2,606,800 |
| Apr 24, 2026 | 200.00 | 214.00 | 192.00 | 199.00 | 199.00 | -0.50% | 2,441,700 |
| Apr 23, 2026 | 222.00 | 228.00 | 200.00 | 200.00 | 200.00 | -9.91% | 9,353,700 |
| Apr 22, 2026 | 194.00 | 256.00 | 194.00 | 222.00 | 222.00 | 16.23% | 22,544,700 |
| Apr 21, 2026 | 198.00 | 204.00 | 184.00 | 191.00 | 191.00 | -3.05% | 1,890,100 |
| Apr 20, 2026 | 204.00 | 204.00 | 196.00 | 197.00 | 197.00 | -2.48% | 1,095,600 |
| Apr 17, 2026 | 202.00 | 212.00 | 198.00 | 202.00 | 202.00 | 1.00% | 959,400 |
| Apr 16, 2026 | 200.00 | 204.00 | 197.00 | 200.00 | 200.00 | 0.50% | 1,058,700 |
| Apr 15, 2026 | 202.00 | 204.00 | 197.00 | 199.00 | 199.00 | - | 425,300 |
| Apr 14, 2026 | 199.00 | 210.00 | 198.00 | 199.00 | 199.00 | 0.51% | 871,800 |
| Apr 13, 2026 | 194.00 | 210.00 | 183.00 | 198.00 | 198.00 | 2.06% | 1,482,000 |
| Apr 10, 2026 | 197.00 | 202.00 | 191.00 | 194.00 | 194.00 | -1.02% | 1,143,600 |
| Apr 9, 2026 | 191.00 | 199.00 | 187.00 | 196.00 | 196.00 | 2.62% | 841,700 |
| Apr 8, 2026 | 192.00 | 197.00 | 187.00 | 191.00 | 191.00 | 2.69% | 666,600 |
| Apr 7, 2026 | 184.00 | 232.00 | 181.00 | 186.00 | 186.00 | 1.09% | 3,601,400 |
| Apr 6, 2026 | 190.00 | 190.00 | 177.00 | 184.00 | 184.00 | -3.16% | 600,900 |
| Apr 2, 2026 | 192.00 | 192.00 | 180.00 | 190.00 | 190.00 | -1.04% | 475,300 |
| Apr 1, 2026 | 210.00 | 212.00 | 192.00 | 192.00 | 192.00 | -8.57% | 1,488,700 |
| Mar 31, 2026 | 177.00 | 210.00 | 175.00 | 210.00 | 210.00 | 19.32% | 3,294,300 |
| Mar 30, 2026 | 176.00 | 177.00 | 163.00 | 176.00 | 176.00 | -1.12% | 1,032,300 |
| Mar 27, 2026 | 179.00 | 179.00 | 156.00 | 178.00 | 178.00 | -0.56% | 2,474,700 |
| Mar 26, 2026 | 181.00 | 181.00 | 165.00 | 179.00 | 179.00 | -0.56% | 2,834,700 |
| Mar 25, 2026 | 157.00 | 204.00 | 157.00 | 180.00 | 180.00 | 18.42% | 19,854,100 |
| Mar 17, 2026 | 131.00 | 158.00 | 121.00 | 152.00 | 152.00 | 16.03% | 2,476,700 |
| Mar 16, 2026 | 150.00 | 151.00 | 128.00 | 131.00 | 131.00 | -12.67% | 3,022,900 |
| Mar 13, 2026 | 166.00 | 174.00 | 150.00 | 150.00 | 150.00 | -9.64% | 755,100 |
| Mar 12, 2026 | 163.00 | 169.00 | 160.00 | 166.00 | 166.00 | - | 1,274,800 |
| Mar 11, 2026 | 170.00 | 179.00 | 165.00 | 166.00 | 166.00 | -1.19% | 847,100 |
| Mar 10, 2026 | 171.00 | 180.00 | 156.00 | 168.00 | 168.00 | -1.18% | 1,738,600 |
| Mar 9, 2026 | 189.00 | 189.00 | 161.00 | 170.00 | 170.00 | -10.05% | 1,703,200 |
| Mar 6, 2026 | 193.00 | 224.00 | 179.00 | 189.00 | 189.00 | -1.56% | 9,434,100 |
| Mar 5, 2026 | 170.00 | 224.00 | 170.00 | 192.00 | 192.00 | 12.94% | 9,855,700 |
| Mar 4, 2026 | 187.00 | 193.00 | 162.00 | 170.00 | 170.00 | -9.09% | 2,636,600 |
| Mar 3, 2026 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | -2.09% | 1,235,200 |
| Mar 2, 2026 | 214.00 | 214.00 | 187.00 | 191.00 | 191.00 | -12.39% | 2,795,700 |
| Feb 27, 2026 | 200.00 | 238.00 | 177.00 | 218.00 | 218.00 | 11.22% | 13,229,700 |
| Feb 26, 2026 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | -4.85% | 1,147,100 |
| Feb 25, 2026 | 190.00 | 208.00 | 188.00 | 206.00 | 206.00 | 6.74% | 1,288,700 |
| Feb 24, 2026 | 210.00 | 210.00 | 192.00 | 193.00 | 193.00 | -6.31% | 2,180,900 |
| Feb 23, 2026 | 214.00 | 214.00 | 198.00 | 206.00 | 206.00 | - | 2,525,200 |
| Feb 20, 2026 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | -0.96% | 1,046,000 |
| Feb 19, 2026 | 212.00 | 220.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,980,400 |
| Feb 18, 2026 | 214.00 | 218.00 | 204.00 | 212.00 | 212.00 | 0.95% | 2,122,600 |
| Feb 13, 2026 | 220.00 | 224.00 | 206.00 | 210.00 | 210.00 | -3.67% | 5,557,200 |
| Feb 12, 2026 | 200.00 | 244.00 | 200.00 | 218.00 | 218.00 | 9.00% | 19,480,600 |
| Feb 11, 2026 | 206.00 | 210.00 | 198.00 | 200.00 | 200.00 | -2.91% | 3,988,200 |
| Feb 10, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 1.98% | 1,526,900 |
| Feb 9, 2026 | 184.00 | 214.00 | 179.00 | 202.00 | 202.00 | 3.06% | 4,761,700 |
| Feb 6, 2026 | 188.00 | 202.00 | 182.00 | 196.00 | 196.00 | -0.51% | 858,800 |
| Feb 5, 2026 | 200.00 | 210.00 | 191.00 | 197.00 | 197.00 | -1.50% | 711,600 |
| Feb 4, 2026 | 200.00 | 224.00 | 195.00 | 200.00 | 200.00 | 0.50% | 4,319,200 |
| Feb 3, 2026 | 188.00 | 212.00 | 165.00 | 199.00 | 199.00 | 3.65% | 4,799,600 |
| Feb 2, 2026 | 224.00 | 226.00 | 191.00 | 192.00 | 192.00 | -14.29% | 9,893,900 |
| Jan 30, 2026 | 230.00 | 248.00 | 224.00 | 224.00 | 224.00 | -14.50% | 15,664,000 |
| Jan 29, 2026 | 262.00 | 270.00 | 262.00 | 262.00 | 262.00 | -14.38% | 19,025,700 |
| Jan 28, 2026 | 318.00 | 360.00 | 306.00 | 306.00 | 306.00 | -15.00% | 7,909,500 |
| Jan 27, 2026 | 378.00 | 378.00 | 330.00 | 360.00 | 360.00 | -2.70% | 4,074,700 |
| Jan 26, 2026 | 384.00 | 392.00 | 362.00 | 370.00 | 370.00 | -2.63% | 7,276,200 |
| Jan 23, 2026 | 404.00 | 414.00 | 350.00 | 380.00 | 380.00 | -7.32% | 14,751,000 |
| Jan 22, 2026 | 380.00 | 410.00 | 378.00 | 410.00 | 410.00 | 9.04% | 12,423,500 |
| Jan 21, 2026 | 368.00 | 384.00 | 360.00 | 376.00 | 376.00 | 1.08% | 3,938,800 |
| Jan 20, 2026 | 430.00 | 430.00 | 364.00 | 372.00 | 372.00 | -6.06% | 14,581,000 |
| Jan 19, 2026 | 368.00 | 420.00 | 348.00 | 396.00 | 396.00 | 13.79% | 19,276,300 |
| Jan 15, 2026 | 362.00 | 368.00 | 328.00 | 348.00 | 348.00 | -7.45% | 12,797,200 |
| Jan 14, 2026 | 380.00 | 380.00 | 360.00 | 376.00 | 376.00 | -1.57% | 6,446,500 |
| Jan 13, 2026 | 396.00 | 412.00 | 376.00 | 382.00 | 382.00 | -3.54% | 3,680,900 |
| Jan 12, 2026 | 420.00 | 420.00 | 396.00 | 396.00 | 396.00 | -10.00% | 5,952,500 |
| Jan 9, 2026 | 398.00 | 474.00 | 398.00 | 440.00 | 440.00 | - | 7,631,400 |
| Jan 8, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 7,916,300 |
| Jan 7, 2026 | 352.00 | 400.00 | 352.00 | 400.00 | 400.00 | 9.89% | 15,617,300 |
| Jan 6, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -9.90% | 4,026,500 |
| Dec 17, 2025 | 404.00 | 404.00 | 328.00 | 404.00 | 404.00 | 24.69% | 29,905,600 |
| Dec 16, 2025 | 260.00 | 324.00 | 250.00 | 324.00 | 324.00 | 24.62% | 24,622,200 |
| Dec 15, 2025 | 250.00 | 292.00 | 236.00 | 260.00 | 260.00 | 5.69% | 18,955,100 |
| Dec 12, 2025 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 1.65% | 867,000 |
| Dec 11, 2025 | 254.00 | 256.00 | 216.00 | 242.00 | 242.00 | -4.72% | 3,272,400 |
| Dec 10, 2025 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 3,451,500 |
| Dec 9, 2025 | 254.00 | 262.00 | 244.00 | 260.00 | 260.00 | 6.56% | 4,981,600 |
| Dec 8, 2025 | 240.00 | 258.00 | 236.00 | 244.00 | 244.00 | 3.39% | 3,613,900 |
| Dec 5, 2025 | 240.00 | 242.00 | 232.00 | 236.00 | 236.00 | -1.67% | 1,398,700 |
| Dec 4, 2025 | 252.00 | 252.00 | 238.00 | 240.00 | 240.00 | -2.44% | 3,895,800 |
| Dec 3, 2025 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 4.24% | 2,132,600 |
| Dec 2, 2025 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | -2.48% | 1,440,200 |
| Dec 1, 2025 | 232.00 | 262.00 | 232.00 | 242.00 | 242.00 | 5.22% | 9,012,900 |
| Nov 28, 2025 | 234.00 | 242.00 | 220.00 | 230.00 | 230.00 | -1.71% | 5,470,800 |
| Nov 27, 2025 | 242.00 | 242.00 | 224.00 | 234.00 | 234.00 | -3.31% | 4,540,300 |
| Nov 26, 2025 | 252.00 | 254.00 | 240.00 | 242.00 | 242.00 | -3.97% | 4,789,500 |
| Nov 25, 2025 | 256.00 | 260.00 | 244.00 | 252.00 | 252.00 | -1.56% | 3,707,200 |
| Nov 24, 2025 | 270.00 | 270.00 | 250.00 | 256.00 | 256.00 | -4.48% | 7,610,000 |
| Nov 21, 2025 | 242.00 | 278.00 | 240.00 | 268.00 | 268.00 | 10.74% | 23,396,300 |
| Nov 20, 2025 | 242.00 | 252.00 | 236.00 | 242.00 | 242.00 | - | 5,124,100 |
| Nov 19, 2025 | 294.00 | 312.00 | 230.00 | 242.00 | 242.00 | -10.37% | 43,270,500 |
| Nov 18, 2025 | 218.00 | 270.00 | 216.00 | 270.00 | 270.00 | 25.00% | 58,847,300 |
| Nov 17, 2025 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 5,375,200 |
| Nov 14, 2025 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 0.91% | 4,228,400 |
| Nov 13, 2025 | 220.00 | 228.00 | 216.00 | 220.00 | 220.00 | 1.85% | 3,839,800 |
| Nov 12, 2025 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | -3.57% | 4,810,100 |
| Nov 11, 2025 | 232.00 | 236.00 | 216.00 | 224.00 | 224.00 | -2.61% | 9,585,500 |