PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2026-04-30 | 438.00 | 448.00 | 418.00 | 428.00 | 428.00 | 2,460,600 |
| 2026-04-29 | 378.00 | 456.00 | 372.00 | 440.00 | 440.00 | 7,741,000 |
| 2026-04-28 | 388.00 | 390.00 | 360.00 | 382.00 | 382.00 | 1,140,400 |
| 2026-04-27 | 420.00 | 420.00 | 388.00 | 388.00 | 388.00 | 2,240,200 |
| 2026-04-24 | 402.00 | 428.00 | 402.00 | 416.00 | 416.00 | 3,416,400 |
| 2026-04-23 | 406.00 | 408.00 | 398.00 | 402.00 | 402.00 | 1,706,900 |
| 2026-04-22 | 382.00 | 402.00 | 380.00 | 402.00 | 402.00 | 1,444,400 |
| 2026-04-21 | 396.00 | 400.00 | 382.00 | 386.00 | 386.00 | 539,200 |
| 2026-04-20 | 374.00 | 394.00 | 364.00 | 392.00 | 392.00 | 1,018,500 |
| 2026-04-17 | 360.00 | 380.00 | 358.00 | 378.00 | 378.00 | 1,004,200 |
| 2026-04-16 | 346.00 | 358.00 | 342.00 | 358.00 | 358.00 | 4,983,700 |
| 2026-04-15 | 344.00 | 354.00 | 336.00 | 348.00 | 348.00 | 231,500 |
| 2026-04-14 | 326.00 | 344.00 | 320.00 | 344.00 | 344.00 | 413,600 |
| 2026-04-13 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | 227,300 |
| 2026-04-10 | 324.00 | 326.00 | 316.00 | 326.00 | 326.00 | 153,300 |
| 2026-04-09 | 328.00 | 330.00 | 314.00 | 326.00 | 326.00 | 181,300 |
| 2026-04-08 | 312.00 | 328.00 | 312.00 | 326.00 | 326.00 | 3,523,400 |
| 2026-04-07 | 320.00 | 320.00 | 314.00 | 320.00 | 320.00 | 77,300 |
| 2026-04-06 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 184,900 |
| 2026-04-02 | 324.00 | 328.00 | 310.00 | 326.00 | 326.00 | 521,300 |
| 2026-04-01 | 338.00 | 340.00 | 320.00 | 320.00 | 320.00 | 2,408,300 |
| 2026-03-31 | 316.00 | 338.00 | 304.00 | 338.00 | 338.00 | 3,582,700 |
| 2026-03-30 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | 205,800 |
| 2026-03-27 | 320.00 | 330.00 | 312.00 | 316.00 | 316.00 | 101,100 |
| 2026-03-26 | 328.00 | 330.00 | 316.00 | 318.00 | 318.00 | 345,500 |
| 2026-03-25 | 330.00 | 338.00 | 328.00 | 330.00 | 330.00 | 117,900 |
| 2026-03-17 | 334.00 | 340.00 | 322.00 | 334.00 | 334.00 | 909,000 |
| 2026-03-16 | 336.00 | 336.00 | 314.00 | 334.00 | 334.00 | 1,461,000 |
| 2026-03-13 | 344.00 | 346.00 | 334.00 | 334.00 | 334.00 | 291,100 |
| 2026-03-12 | 342.00 | 348.00 | 334.00 | 344.00 | 344.00 | 148,400 |
| 2026-03-11 | 328.00 | 358.00 | 326.00 | 344.00 | 344.00 | 2,816,900 |
| 2026-03-10 | 322.00 | 330.00 | 306.00 | 330.00 | 330.00 | 3,098,900 |
| 2026-03-09 | 344.00 | 358.00 | 306.00 | 322.00 | 322.00 | 2,639,200 |
| 2026-03-06 | 360.00 | 360.00 | 336.00 | 348.00 | 348.00 | 3,365,000 |
| 2026-03-05 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 302,300 |
| 2026-03-04 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | 548,400 |
| 2026-03-03 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 418,700 |
| 2026-03-02 | 360.00 | 360.00 | 344.00 | 354.00 | 354.00 | 2,078,600 |
| 2026-02-27 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 630,200 |
| 2026-02-26 | 376.00 | 378.00 | 368.00 | 372.00 | 372.00 | 757,600 |
| 2026-02-25 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 960,300 |
| 2026-02-24 | 386.00 | 388.00 | 372.00 | 372.00 | 372.00 | 1,866,000 |
| 2026-02-23 | 392.00 | 396.00 | 386.00 | 388.00 | 388.00 | 1,048,500 |
| 2026-02-20 | 400.00 | 400.00 | 386.00 | 392.00 | 392.00 | 1,389,300 |
| 2026-02-19 | 400.00 | 402.00 | 390.00 | 392.00 | 392.00 | 1,090,100 |
| 2026-02-18 | 398.00 | 400.00 | 382.00 | 398.00 | 398.00 | 1,073,100 |
| 2026-02-13 | 390.00 | 396.00 | 380.00 | 396.00 | 396.00 | 1,305,900 |
| 2026-02-12 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 851,200 |
| 2026-02-11 | 390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 931,400 |
| 2026-02-10 | 386.00 | 390.00 | 382.00 | 386.00 | 386.00 | 612,100 |
| 2026-02-09 | 388.00 | 396.00 | 380.00 | 386.00 | 386.00 | 1,252,200 |
| 2026-02-06 | 374.00 | 390.00 | 364.00 | 388.00 | 388.00 | 888,400 |
| 2026-02-05 | 386.00 | 390.00 | 374.00 | 382.00 | 382.00 | 3,320,600 |
| 2026-02-04 | 394.00 | 400.00 | 386.00 | 386.00 | 386.00 | 2,005,500 |
| 2026-02-03 | 382.00 | 406.00 | 382.00 | 396.00 | 396.00 | 1,519,900 |
| 2026-02-02 | 442.00 | 444.00 | 390.00 | 392.00 | 392.00 | 4,882,100 |
| 2026-01-30 | 436.00 | 450.00 | 426.00 | 436.00 | 436.00 | 6,218,000 |
| 2026-01-29 | 406.00 | 456.00 | 374.00 | 436.00 | 436.00 | 22,569,400 |
| 2026-01-28 | 426.00 | 426.00 | 394.00 | 404.00 | 404.00 | 16,760,000 |
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.