PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | 1,873,100 |
| 2026-07-23 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2,291,500 |
| 2026-07-22 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 3,271,300 |
| 2026-07-21 | 605.00 | 615.00 | 605.00 | 610.00 | 610.00 | 3,405,000 |
| 2026-07-20 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 2,114,500 |
| 2026-07-17 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 2,430,700 |
| 2026-07-16 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 3,168,000 |
| 2026-07-15 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 4,323,400 |
| 2026-07-14 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | 4,845,100 |
| 2026-07-13 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 2,316,500 |
| 2026-07-10 | 620.00 | 640.00 | 615.00 | 640.00 | 640.00 | 4,861,500 |
| 2026-07-09 | 655.00 | 660.00 | 620.00 | 620.00 | 620.00 | 6,299,200 |
| 2026-07-08 | 630.00 | 660.00 | 625.00 | 660.00 | 660.00 | 11,849,600 |
| 2026-07-07 | 590.00 | 635.00 | 590.00 | 635.00 | 635.00 | 12,578,200 |
| 2026-07-06 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2,921,600 |
| 2026-07-03 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 2,551,400 |
| 2026-07-02 | 570.00 | 590.00 | 555.00 | 580.00 | 580.00 | 3,222,100 |
| 2026-07-01 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 497,600 |
| 2026-06-30 | 570.00 | 575.00 | 555.00 | 570.00 | 570.00 | 3,969,700 |
| 2026-06-29 | 555.00 | 570.00 | 540.00 | 570.00 | 570.00 | 6,467,700 |
| 2026-06-26 | 565.00 | 565.00 | 535.00 | 555.00 | 555.00 | 3,860,700 |
| 2026-06-25 | 585.00 | 590.00 | 565.00 | 565.00 | 565.00 | 3,368,700 |
| 2026-06-24 | 580.00 | 600.00 | 580.00 | 585.00 | 585.00 | 7,212,300 |
| 2026-06-23 | 570.00 | 590.00 | 565.00 | 585.00 | 585.00 | 6,743,400 |
| 2026-06-22 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 4,107,800 |
| 2026-06-19 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 3,048,000 |
| 2026-06-18 | 570.00 | 575.00 | 560.00 | 570.00 | 570.00 | 2,035,600 |
| 2026-06-17 | 600.00 | 605.00 | 565.00 | 570.00 | 570.00 | 6,846,800 |
| 2026-06-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-06-15 | 560.00 | 600.00 | 555.00 | 600.00 | 600.00 | 23,385,300 |
| 2026-06-12 | 520.00 | 565.00 | 515.00 | 560.00 | 560.00 | 21,928,600 |
| 2026-06-11 | 498.00 | 520.00 | 488.00 | 520.00 | 520.00 | 1,837,300 |
| 2026-06-10 | 496.00 | 498.00 | 492.00 | 498.00 | 498.00 | 350,100 |
| 2026-06-09 | 488.00 | 500.00 | 484.00 | 496.00 | 496.00 | 1,223,400 |
| 2026-06-08 | 492.00 | 492.00 | 476.00 | 488.00 | 488.00 | 1,734,000 |
| 2026-06-05 | 492.00 | 492.00 | 478.00 | 492.00 | 492.00 | 2,070,400 |
| 2026-06-04 | 490.00 | 492.00 | 476.00 | 490.00 | 490.00 | 2,029,800 |
| 2026-06-03 | 525.00 | 525.00 | 462.00 | 490.00 | 490.00 | 3,714,600 |
| 2026-06-02 | 510.00 | 560.00 | 505.00 | 525.00 | 525.00 | 5,629,400 |
| 2026-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-05-29 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 590,100 |
| 2026-05-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-05-26 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 958,600 |
| 2026-05-25 | 500.00 | 520.00 | 490.00 | 520.00 | 520.00 | 2,208,200 |
| 2026-05-22 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 2,202,800 |
| 2026-05-21 | 515.00 | 515.00 | 482.00 | 505.00 | 505.00 | 3,611,700 |
| 2026-05-20 | 520.00 | 525.00 | 488.00 | 500.00 | 500.00 | 3,706,900 |
| 2026-05-19 | 545.00 | 560.00 | 515.00 | 515.00 | 515.00 | 7,508,200 |
| 2026-05-18 | 590.00 | 590.00 | 535.00 | 535.00 | 535.00 | 7,807,400 |
| 2026-05-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-05-13 | 505.00 | 605.00 | 500.00 | 590.00 | 590.00 | 36,271,800 |
| 2026-05-12 | 505.00 | 530.00 | 488.00 | 500.00 | 500.00 | 4,595,800 |
| 2026-05-11 | 505.00 | 530.00 | 464.00 | 510.00 | 510.00 | 4,921,600 |
| 2026-05-08 | 500.00 | 525.00 | 470.00 | 488.00 | 488.00 | 2,476,300 |
| 2026-05-07 | 500.00 | 515.00 | 482.00 | 496.00 | 496.00 | 2,365,500 |
| 2026-05-06 | 515.00 | 525.00 | 490.00 | 500.00 | 500.00 | 5,353,700 |
| 2026-05-05 | 430.00 | 535.00 | 410.00 | 535.00 | 535.00 | 20,962,400 |
| 2026-05-04 | 428.00 | 444.00 | 410.00 | 430.00 | 430.00 | 856,600 |
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.