PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 800.00 | 800.00 | 710.00 | 760.00 | 760.00 | 14,491,300 |
| 2026-10-15 | 825.00 | 840.00 | 800.00 | 835.00 | 835.00 | 6,199,800 |
| 2026-10-14 | 825.00 | 850.00 | 825.00 | 835.00 | 835.00 | 8,546,100 |
| 2026-10-13 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 6,201,400 |
| 2026-10-12 | 850.00 | 865.00 | 825.00 | 830.00 | 830.00 | 8,607,000 |
| 2026-10-09 | 845.00 | 870.00 | 835.00 | 850.00 | 850.00 | 15,327,600 |
| 2026-10-08 | 835.00 | 875.00 | 820.00 | 845.00 | 845.00 | 25,470,500 |
| 2026-10-07 | 850.00 | 850.00 | 815.00 | 835.00 | 835.00 | 6,727,400 |
| 2026-10-06 | 805.00 | 865.00 | 800.00 | 845.00 | 845.00 | 39,734,100 |
| 2026-10-05 | 765.00 | 805.00 | 765.00 | 795.00 | 795.00 | 18,721,700 |
| 2026-10-02 | 760.00 | 780.00 | 760.00 | 765.00 | 765.00 | 5,250,900 |
| 2026-10-01 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 3,710,000 |
| 2026-09-30 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 6,073,800 |
| 2026-09-29 | 755.00 | 795.00 | 755.00 | 780.00 | 780.00 | 12,772,900 |
| 2026-09-28 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 5,368,200 |
| 2026-09-25 | 750.00 | 775.00 | 750.00 | 765.00 | 765.00 | 6,910,500 |
| 2026-09-24 | 755.00 | 760.00 | 740.00 | 760.00 | 760.00 | 5,672,200 |
| 2026-09-23 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | 4,667,300 |
| 2026-09-22 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | 6,481,600 |
| 2026-09-21 | 740.00 | 785.00 | 735.00 | 785.00 | 785.00 | 27,563,700 |
| 2026-09-18 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 6,889,700 |
| 2026-09-17 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 4,898,100 |
| 2026-09-16 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 4,349,900 |
| 2026-09-15 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,786,800 |
| 2026-09-14 | 750.00 | 750.00 | 715.00 | 735.00 | 735.00 | 7,318,300 |
| 2026-09-11 | 725.00 | 760.00 | 715.00 | 750.00 | 750.00 | 26,397,400 |
| 2026-09-10 | 720.00 | 735.00 | 710.00 | 725.00 | 725.00 | 5,288,600 |
| 2026-09-09 | 745.00 | 750.00 | 720.00 | 725.00 | 725.00 | 7,008,600 |
| 2026-09-08 | 750.00 | 765.00 | 745.00 | 745.00 | 745.00 | 7,576,500 |
| 2026-09-07 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | 12,397,300 |
| 2026-09-04 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | 11,287,400 |
| 2026-09-03 | 735.00 | 760.00 | 735.00 | 735.00 | 735.00 | 9,723,000 |
| 2026-09-02 | 750.00 | 750.00 | 715.00 | 735.00 | 735.00 | 6,938,800 |
| 2026-09-01 | 705.00 | 750.00 | 705.00 | 750.00 | 750.00 | 12,033,300 |
| 2026-08-31 | 690.00 | 705.00 | 685.00 | 705.00 | 705.00 | 3,101,100 |
| 2026-08-28 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1,924,200 |
| 2026-08-27 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | 1,819,600 |
| 2026-08-26 | 690.00 | 700.00 | 680.00 | 695.00 | 695.00 | 3,208,100 |
| 2026-08-25 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-08-24 | 690.00 | 695.00 | 685.00 | 695.00 | 695.00 | 1,756,400 |
| 2026-08-21 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 1,662,400 |
| 2026-08-20 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,841,300 |
| 2026-08-19 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 2,263,300 |
| 2026-08-18 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 2,222,200 |
| 2026-08-17 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2026-08-14 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 1,947,700 |
| 2026-08-13 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 1,409,100 |
| 2026-08-12 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | 1,920,500 |
| 2026-08-11 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 2,648,600 |
| 2026-08-10 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 4,283,500 |
| 2026-08-07 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,622,300 |
| 2026-08-06 | 720.00 | 725.00 | 700.00 | 720.00 | 720.00 | 3,728,400 |
| 2026-08-05 | 735.00 | 735.00 | 710.00 | 720.00 | 720.00 | 1,437,500 |
| 2026-08-04 | 760.00 | 760.00 | 730.00 | 735.00 | 735.00 | 4,468,300 |
| 2026-08-03 | 690.00 | 775.00 | 690.00 | 775.00 | 775.00 | 24,898,700 |
| 2026-07-31 | 700.00 | 700.00 | 665.00 | 690.00 | 690.00 | 6,131,900 |
| 2026-07-30 | 700.00 | 700.00 | 660.00 | 695.00 | 695.00 | 7,105,500 |
| 2026-07-29 | 620.00 | 700.00 | 620.00 | 700.00 | 700.00 | 21,127,400 |
| 2026-07-28 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 5,013,600 |
| 2026-07-27 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1,908,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.