PT Esta Indonesia Tbk (IDX:NEST)
Indonesia
· Delayed Price · Currency is IDR 424.00
+20.00 (4.95%)
Dec 5, 2025, 4:09 PM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 408.00 | 450.00 | 402.00 | 424.00 | 424.00 | 4.95% | 50,776,700 |
| Dec 4, 2025 | 398.00 | 412.00 | 392.00 | 404.00 | 404.00 | 1.51% | 18,330,300 |
| Dec 3, 2025 | 412.00 | 416.00 | 384.00 | 398.00 | 398.00 | -3.40% | 25,159,100 |
| Dec 2, 2025 | 400.00 | 438.00 | 392.00 | 412.00 | 412.00 | 6.74% | 52,422,900 |
| Dec 1, 2025 | 370.00 | 386.00 | 360.00 | 386.00 | 386.00 | 6.63% | 20,821,100 |
| Nov 28, 2025 | 356.00 | 368.00 | 354.00 | 362.00 | 362.00 | 2.26% | 15,681,800 |
| Nov 27, 2025 | 358.00 | 362.00 | 350.00 | 354.00 | 354.00 | -0.56% | 10,045,200 |
| Nov 26, 2025 | 356.00 | 360.00 | 346.00 | 356.00 | 356.00 | 1.14% | 8,861,900 |
| Nov 25, 2025 | 348.00 | 356.00 | 344.00 | 352.00 | 352.00 | 1.73% | 12,730,000 |
| Nov 24, 2025 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 1.17% | 11,072,200 |
| Nov 21, 2025 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 6,330,300 |
| Nov 20, 2025 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | - | 6,870,800 |
| Nov 19, 2025 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 9,721,500 |
| Nov 18, 2025 | 342.00 | 346.00 | 334.00 | 346.00 | 346.00 | 1.76% | 7,885,400 |
| Nov 17, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | - | 6,708,400 |
| Nov 14, 2025 | 360.00 | 362.00 | 340.00 | 340.00 | 340.00 | -4.49% | 6,180,300 |
| Nov 13, 2025 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.14% | 12,063,200 |
| Nov 12, 2025 | 356.00 | 362.00 | 348.00 | 352.00 | 352.00 | -0.56% | 10,929,800 |
| Nov 11, 2025 | 364.00 | 364.00 | 346.00 | 354.00 | 354.00 | -2.21% | 9,039,400 |
| Nov 10, 2025 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | - | 10,850,800 |
| Nov 7, 2025 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | -0.55% | 11,506,500 |
| Nov 6, 2025 | 370.00 | 370.00 | 356.00 | 364.00 | 364.00 | - | 12,706,200 |
| Nov 5, 2025 | 364.00 | 368.00 | 354.00 | 364.00 | 364.00 | 1.68% | 14,103,900 |
| Nov 4, 2025 | 376.00 | 390.00 | 358.00 | 358.00 | 358.00 | -3.24% | 12,088,900 |
| Nov 3, 2025 | 368.00 | 378.00 | 360.00 | 370.00 | 370.00 | 2.21% | 20,072,800 |
| Oct 31, 2025 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | - | 18,136,100 |
| Oct 30, 2025 | 366.00 | 368.00 | 358.00 | 362.00 | 362.00 | - | 16,897,800 |
| Oct 29, 2025 | 362.00 | 366.00 | 356.00 | 362.00 | 362.00 | 1.69% | 19,980,800 |
| Oct 28, 2025 | 362.00 | 370.00 | 352.00 | 356.00 | 356.00 | 0.56% | 22,994,300 |
| Oct 27, 2025 | 350.00 | 366.00 | 344.00 | 354.00 | 354.00 | 1.14% | 20,915,500 |
| Oct 24, 2025 | 362.00 | 376.00 | 340.00 | 350.00 | 350.00 | -2.78% | 21,921,000 |
| Oct 23, 2025 | 348.00 | 402.00 | 348.00 | 360.00 | 360.00 | 4.05% | 33,973,900 |
| Oct 22, 2025 | 358.00 | 370.00 | 342.00 | 346.00 | 346.00 | -2.81% | 15,104,200 |
| Oct 21, 2025 | 348.00 | 360.00 | 336.00 | 356.00 | 356.00 | 1.71% | 12,598,700 |
| Oct 20, 2025 | 348.00 | 374.00 | 346.00 | 350.00 | 350.00 | 0.57% | 14,417,000 |
| Oct 17, 2025 | 364.00 | 378.00 | 332.00 | 348.00 | 348.00 | -4.92% | 13,640,200 |
| Oct 16, 2025 | 362.00 | 390.00 | 362.00 | 366.00 | 366.00 | - | 14,382,600 |
| Oct 15, 2025 | 370.00 | 390.00 | 362.00 | 366.00 | 366.00 | 1.67% | 17,283,500 |
| Oct 14, 2025 | 402.00 | 404.00 | 336.00 | 360.00 | 360.00 | -5.26% | 22,280,600 |
| Oct 13, 2025 | 310.00 | 436.00 | 306.00 | 380.00 | 380.00 | 7.95% | 53,904,300 |
| Oct 10, 2025 | 282.00 | 352.00 | 278.00 | 352.00 | 352.00 | 24.82% | 80,207,600 |
| Oct 9, 2025 | 268.00 | 292.00 | 262.00 | 282.00 | 282.00 | 5.22% | 14,173,900 |
| Oct 8, 2025 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | 0.75% | 7,191,100 |
| Oct 7, 2025 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | -0.75% | 7,190,400 |
| Oct 6, 2025 | 266.00 | 276.00 | 262.00 | 268.00 | 268.00 | 0.75% | 7,090,600 |
| Oct 3, 2025 | 264.00 | 274.00 | 262.00 | 266.00 | 266.00 | - | 7,402,800 |
| Oct 2, 2025 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | - | 6,352,900 |
| Oct 1, 2025 | 264.00 | 280.00 | 260.00 | 266.00 | 266.00 | 0.76% | 8,328,800 |
| Sep 30, 2025 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | -1.49% | 3,937,000 |
| Sep 29, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 4,090,900 |
| Sep 26, 2025 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 3,127,200 |
| Sep 25, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.53% | 5,030,800 |
| Sep 24, 2025 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | -2.24% | 3,637,500 |
| Sep 23, 2025 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | 4,599,700 |
| Sep 22, 2025 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | - | 4,008,400 |
| Sep 19, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 3,840,600 |
| Sep 18, 2025 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | -2.22% | 3,842,200 |
| Sep 17, 2025 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.50% | 7,651,300 |
| Sep 16, 2025 | 276.00 | 280.00 | 260.00 | 266.00 | 266.00 | -3.62% | 7,227,100 |
| Sep 15, 2025 | 276.00 | 280.00 | 266.00 | 276.00 | 276.00 | - | 6,911,500 |
| Sep 12, 2025 | 268.00 | 280.00 | 262.00 | 276.00 | 276.00 | 3.76% | 8,004,300 |
| Sep 11, 2025 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 7,432,500 |
| Sep 10, 2025 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -0.75% | 6,502,800 |
| Sep 9, 2025 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | -2.92% | 7,820,000 |
| Sep 8, 2025 | 264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 4.58% | 8,154,900 |
| Sep 4, 2025 | 262.00 | 280.00 | 256.00 | 262.00 | 262.00 | - | 11,189,400 |
| Sep 3, 2025 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 7,117,400 |
| Sep 2, 2025 | 258.00 | 266.00 | 250.00 | 262.00 | 262.00 | 1.55% | 7,245,000 |
| Sep 1, 2025 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | 1.57% | 9,284,100 |
| Aug 29, 2025 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | -4.51% | 9,209,600 |
| Aug 28, 2025 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | -0.75% | 8,101,000 |
| Aug 27, 2025 | 282.00 | 284.00 | 260.00 | 268.00 | 268.00 | -4.96% | 8,867,800 |
| Aug 26, 2025 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -1.40% | 2,181,900 |
| Aug 25, 2025 | 286.00 | 300.00 | 280.00 | 286.00 | 286.00 | - | 3,232,400 |
| Aug 22, 2025 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 2,523,800 |
| Aug 21, 2025 | 288.00 | 288.00 | 280.00 | 286.00 | 286.00 | - | 2,862,900 |
| Aug 20, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 2,601,300 |
| Aug 19, 2025 | 290.00 | 304.00 | 278.00 | 290.00 | 290.00 | - | 6,476,400 |
| Aug 15, 2025 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | -0.68% | 3,937,200 |
| Aug 14, 2025 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | 0.69% | 4,919,000 |
| Aug 13, 2025 | 290.00 | 298.00 | 282.00 | 290.00 | 290.00 | 0.69% | 6,248,100 |
| Aug 12, 2025 | 300.00 | 310.00 | 286.00 | 288.00 | 288.00 | -0.69% | 2,725,800 |
| Aug 11, 2025 | 296.00 | 316.00 | 288.00 | 290.00 | 290.00 | -2.03% | 5,498,900 |
| Aug 8, 2025 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.68% | 2,282,200 |
| Aug 7, 2025 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 3,302,100 |
| Aug 6, 2025 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.00% | 2,482,800 |
| Aug 5, 2025 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | - | 2,847,200 |
| Aug 4, 2025 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,440,200 |
| Aug 1, 2025 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | - | 3,395,000 |
| Jul 31, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 3,447,600 |
| Jul 30, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 3,286,500 |
| Jul 29, 2025 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 3,476,500 |
| Jul 28, 2025 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 1.34% | 3,599,000 |
| Jul 25, 2025 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 3,686,600 |
| Jul 24, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 3,438,600 |
| Jul 23, 2025 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | - | 3,521,900 |
| Jul 22, 2025 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | -1.34% | 3,477,100 |
| Jul 21, 2025 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 3,382,100 |
| Jul 18, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | - | 3,348,400 |
| Jul 17, 2025 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 3,863,200 |