PT Esta Indonesia Tbk (IDX:NEST)
Indonesia
· Delayed Price · Currency is IDR 382.00
-6.00 (-1.55%)
Apr 28, 2026, 4:00 PM WIB
PT Esta Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 388.00 | 390.00 | 360.00 | 384.00 | - | -1.03% | 1,072,000 |
| 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 |
| Apr 10, 2026 | 324.00 | 326.00 | 316.00 | 326.00 | 326.00 | - | 153,300 |
| Apr 9, 2026 | 328.00 | 330.00 | 314.00 | 326.00 | 326.00 | - | 181,300 |
| Apr 8, 2026 | 312.00 | 328.00 | 312.00 | 326.00 | 326.00 | 1.88% | 3,523,400 |
| Apr 7, 2026 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | - | 77,300 |
| Apr 6, 2026 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | -1.84% | 184,900 |
| Apr 2, 2026 | 324.00 | 328.00 | 310.00 | 326.00 | 326.00 | 1.88% | 521,300 |
| Apr 1, 2026 | 338.00 | 340.00 | 320.00 | 320.00 | 320.00 | -5.33% | 2,408,300 |
| Mar 31, 2026 | 316.00 | 338.00 | 304.00 | 338.00 | 338.00 | 8.33% | 3,582,700 |
| Mar 30, 2026 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 205,800 |
| Mar 27, 2026 | 320.00 | 330.00 | 312.00 | 316.00 | 316.00 | -0.63% | 101,100 |
| Mar 26, 2026 | 328.00 | 330.00 | 316.00 | 318.00 | 318.00 | -3.64% | 345,500 |
| Mar 25, 2026 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | -1.20% | 117,900 |
| Mar 17, 2026 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | - | 909,000 |
| Mar 16, 2026 | 336.00 | 336.00 | 314.00 | 334.00 | 334.00 | - | 1,461,000 |
| Mar 13, 2026 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | -2.91% | 291,100 |
| Mar 12, 2026 | 342.00 | 348.00 | 334.00 | 344.00 | 344.00 | - | 148,400 |
| Mar 11, 2026 | 328.00 | 358.00 | 326.00 | 344.00 | 344.00 | 4.24% | 2,816,900 |
| Mar 10, 2026 | 322.00 | 330.00 | 306.00 | 330.00 | 330.00 | 2.48% | 3,098,900 |
| Mar 9, 2026 | 344.00 | 358.00 | 306.00 | 322.00 | 322.00 | -7.47% | 2,639,200 |
| Mar 6, 2026 | 360.00 | 360.00 | 336.00 | 348.00 | 348.00 | -2.79% | 3,365,000 |
| Mar 5, 2026 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2.29% | 302,300 |
| Mar 4, 2026 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | -1.13% | 548,400 |
| Mar 3, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | - | 418,700 |
| Mar 2, 2026 | 360.00 | 360.00 | 344.00 | 354.00 | 354.00 | -3.80% | 2,078,600 |
| Feb 27, 2026 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 630,200 |
| Feb 26, 2026 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | -1.06% | 757,600 |
| Feb 25, 2026 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.08% | 960,300 |
| Feb 24, 2026 | 386.00 | 388.00 | 372.00 | 372.00 | 372.00 | -4.12% | 1,866,000 |
| Feb 23, 2026 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | -1.02% | 1,101,700 |
| Feb 20, 2026 | 400.00 | 400.00 | 386.00 | 392.00 | 392.00 | - | 1,389,300 |
| Feb 19, 2026 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,090,100 |
| Feb 18, 2026 | 398.00 | 400.00 | 382.00 | 398.00 | 398.00 | 0.51% | 1,073,100 |
| Feb 13, 2026 | 390.00 | 396.00 | 380.00 | 396.00 | 396.00 | 1.54% | 1,305,900 |
| Feb 12, 2026 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -0.51% | 851,200 |
| Feb 11, 2026 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 1.55% | 931,400 |
| Feb 10, 2026 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | - | 612,100 |
| Feb 9, 2026 | 388.00 | 396.00 | 380.00 | 386.00 | 386.00 | -0.52% | 1,252,200 |
| Feb 6, 2026 | 374.00 | 390.00 | 364.00 | 388.00 | 388.00 | 1.57% | 888,400 |
| Feb 5, 2026 | 386.00 | 390.00 | 374.00 | 382.00 | 382.00 | -1.04% | 3,320,600 |
| Feb 4, 2026 | 394.00 | 400.00 | 386.00 | 386.00 | 386.00 | -2.53% | 2,005,500 |
| Feb 3, 2026 | 382.00 | 406.00 | 382.00 | 396.00 | 396.00 | 1.02% | 1,519,900 |
| Feb 2, 2026 | 442.00 | 444.00 | 390.00 | 392.00 | 392.00 | -10.09% | 4,882,100 |
| Jan 30, 2026 | 436.00 | 450.00 | 426.00 | 436.00 | 436.00 | - | 6,218,000 |
| Jan 29, 2026 | 406.00 | 456.00 | 374.00 | 436.00 | 436.00 | 7.92% | 22,569,400 |
| Jan 28, 2026 | 426.00 | 426.00 | 394.00 | 404.00 | 404.00 | -5.16% | 16,760,000 |
| Jan 27, 2026 | 394.00 | 428.00 | 384.00 | 426.00 | 426.00 | 8.67% | 33,112,400 |
| Jan 26, 2026 | 376.00 | 394.00 | 374.00 | 392.00 | 392.00 | 4.26% | 37,652,200 |
| Jan 23, 2026 | 392.00 | 396.00 | 366.00 | 376.00 | 376.00 | -3.59% | 29,659,200 |
| Jan 22, 2026 | 388.00 | 408.00 | 382.00 | 390.00 | 390.00 | 0.52% | 26,636,100 |
| Jan 21, 2026 | 430.00 | 432.00 | 380.00 | 388.00 | 388.00 | -9.35% | 53,688,000 |
| Jan 20, 2026 | 356.00 | 438.00 | 354.00 | 428.00 | 428.00 | 20.90% | 105,708,600 |
| Jan 19, 2026 | 352.00 | 366.00 | 348.00 | 354.00 | 354.00 | 1.14% | 19,027,400 |
| Jan 15, 2026 | 354.00 | 372.00 | 346.00 | 350.00 | 350.00 | -0.57% | 21,405,300 |
| Jan 14, 2026 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | -3.30% | 19,635,900 |
| Jan 13, 2026 | 366.00 | 376.00 | 360.00 | 364.00 | 364.00 | - | 25,032,000 |
| Jan 12, 2026 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | -2.67% | 19,292,500 |
| Jan 9, 2026 | 360.00 | 374.00 | 354.00 | 374.00 | 374.00 | 3.89% | 31,417,400 |
| Jan 8, 2026 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | 0.56% | 16,416,400 |
| Jan 7, 2026 | 352.00 | 360.00 | 348.00 | 358.00 | 358.00 | 1.70% | 18,732,500 |
| Jan 6, 2026 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 2.33% | 19,867,800 |
| Jan 5, 2026 | 348.00 | 352.00 | 340.00 | 344.00 | 344.00 | -0.58% | 13,714,700 |
| Jan 2, 2026 | 346.00 | 350.00 | 338.00 | 346.00 | 346.00 | - | 11,260,300 |
| Dec 30, 2025 | 348.00 | 358.00 | 338.00 | 346.00 | 346.00 | 0.58% | 17,301,500 |
| Dec 29, 2025 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 2.99% | 18,666,700 |
| Dec 24, 2025 | 350.00 | 364.00 | 334.00 | 334.00 | 334.00 | -4.57% | 14,127,500 |
| Dec 23, 2025 | 372.00 | 372.00 | 326.00 | 350.00 | 350.00 | -5.41% | 18,256,400 |
| Dec 22, 2025 | 362.00 | 374.00 | 360.00 | 370.00 | 370.00 | 2.78% | 22,459,500 |
| Dec 19, 2025 | 366.00 | 368.00 | 358.00 | 360.00 | 360.00 | -1.64% | 18,872,000 |
| Dec 18, 2025 | 368.00 | 374.00 | 358.00 | 366.00 | 366.00 | - | 23,155,200 |
| Dec 17, 2025 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | - | 18,600,800 |
| Dec 16, 2025 | 368.00 | 378.00 | 354.00 | 366.00 | 366.00 | - | 20,853,200 |
| Dec 15, 2025 | 402.00 | 408.00 | 364.00 | 366.00 | 366.00 | -8.50% | 20,891,700 |
| Dec 12, 2025 | 406.00 | 410.00 | 392.00 | 400.00 | 400.00 | -0.50% | 24,595,000 |
| Dec 11, 2025 | 404.00 | 418.00 | 396.00 | 402.00 | 402.00 | - | 25,063,900 |
| Dec 10, 2025 | 404.00 | 404.00 | 388.00 | 402.00 | 402.00 | -0.99% | 26,895,500 |
| Dec 9, 2025 | 428.00 | 428.00 | 406.00 | 406.00 | 406.00 | -3.79% | 42,513,800 |
| Dec 8, 2025 | 440.00 | 458.00 | 412.00 | 422.00 | 422.00 | -0.47% | 61,152,800 |
| 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 |