PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 394.00 | 428.00 | 384.00 | 426.00 | 426.00 | 33,112,400 |
| 2026-01-26 | 376.00 | 394.00 | 374.00 | 392.00 | 392.00 | 37,652,200 |
| 2026-01-23 | 392.00 | 396.00 | 366.00 | 376.00 | 376.00 | 29,659,200 |
| 2026-01-22 | 388.00 | 408.00 | 382.00 | 390.00 | 390.00 | 26,636,100 |
| 2026-01-21 | 430.00 | 432.00 | 380.00 | 388.00 | 388.00 | 53,688,000 |
| 2026-01-20 | 356.00 | 438.00 | 354.00 | 428.00 | 428.00 | 105,708,600 |
| 2026-01-19 | 352.00 | 366.00 | 348.00 | 354.00 | 354.00 | 19,027,400 |
| 2026-01-15 | 354.00 | 372.00 | 346.00 | 350.00 | 350.00 | 21,405,300 |
| 2026-01-14 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | 19,635,900 |
| 2026-01-13 | 366.00 | 376.00 | 360.00 | 364.00 | 364.00 | 25,032,000 |
| 2026-01-12 | 374.00 | 374.00 | 360.00 | 364.00 | 364.00 | 19,292,500 |
| 2026-01-09 | 360.00 | 374.00 | 354.00 | 374.00 | 374.00 | 31,417,400 |
| 2026-01-08 | 360.00 | 362.00 | 346.00 | 360.00 | 360.00 | 16,416,400 |
| 2026-01-07 | 352.00 | 360.00 | 348.00 | 358.00 | 358.00 | 18,732,500 |
| 2026-01-06 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 19,867,800 |
| 2026-01-05 | 348.00 | 352.00 | 340.00 | 344.00 | 344.00 | 13,714,700 |
| 2026-01-02 | 346.00 | 350.00 | 338.00 | 346.00 | 346.00 | 11,260,300 |
| 2025-12-30 | 348.00 | 358.00 | 338.00 | 346.00 | 346.00 | 17,301,500 |
| 2025-12-29 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 18,666,700 |
| 2025-12-24 | 350.00 | 364.00 | 334.00 | 334.00 | 334.00 | 14,127,500 |
| 2025-12-23 | 372.00 | 372.00 | 326.00 | 350.00 | 350.00 | 18,256,400 |
| 2025-12-22 | 362.00 | 374.00 | 360.00 | 370.00 | 370.00 | 22,459,500 |
| 2025-12-19 | 366.00 | 368.00 | 358.00 | 360.00 | 360.00 | 18,872,000 |
| 2025-12-18 | 368.00 | 374.00 | 358.00 | 366.00 | 366.00 | 23,155,200 |
| 2025-12-17 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 18,600,800 |
| 2025-12-16 | 368.00 | 378.00 | 354.00 | 366.00 | 366.00 | 20,853,200 |
| 2025-12-15 | 402.00 | 408.00 | 364.00 | 366.00 | 366.00 | 20,891,700 |
| 2025-12-12 | 406.00 | 410.00 | 392.00 | 400.00 | 400.00 | 24,595,000 |
| 2025-12-11 | 404.00 | 418.00 | 396.00 | 402.00 | 402.00 | 25,063,900 |
| 2025-12-10 | 404.00 | 404.00 | 388.00 | 402.00 | 402.00 | 26,895,500 |
| 2025-12-09 | 428.00 | 428.00 | 406.00 | 406.00 | 406.00 | 42,513,800 |
| 2025-12-08 | 440.00 | 458.00 | 412.00 | 422.00 | 422.00 | 61,152,800 |
| 2025-12-05 | 408.00 | 450.00 | 402.00 | 424.00 | 424.00 | 50,776,700 |
| 2025-12-04 | 398.00 | 412.00 | 392.00 | 404.00 | 404.00 | 18,330,300 |
| 2025-12-03 | 412.00 | 416.00 | 384.00 | 398.00 | 398.00 | 25,159,100 |
| 2025-12-02 | 400.00 | 438.00 | 392.00 | 412.00 | 412.00 | 52,422,900 |
| 2025-12-01 | 370.00 | 386.00 | 360.00 | 386.00 | 386.00 | 20,821,100 |
| 2025-11-28 | 356.00 | 368.00 | 354.00 | 362.00 | 362.00 | 15,681,800 |
| 2025-11-27 | 358.00 | 362.00 | 350.00 | 354.00 | 354.00 | 10,045,200 |
| 2025-11-26 | 356.00 | 360.00 | 346.00 | 356.00 | 356.00 | 8,861,900 |
| 2025-11-25 | 348.00 | 356.00 | 344.00 | 352.00 | 352.00 | 12,730,000 |
| 2025-11-24 | 346.00 | 348.00 | 340.00 | 346.00 | 346.00 | 11,072,200 |
| 2025-11-21 | 344.00 | 346.00 | 340.00 | 342.00 | 342.00 | 6,330,300 |
| 2025-11-20 | 346.00 | 346.00 | 340.00 | 342.00 | 342.00 | 6,870,800 |
| 2025-11-19 | 350.00 | 350.00 | 340.00 | 342.00 | 342.00 | 9,721,500 |
| 2025-11-18 | 342.00 | 346.00 | 334.00 | 346.00 | 346.00 | 7,885,400 |
| 2025-11-17 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 6,708,400 |
| 2025-11-14 | 360.00 | 362.00 | 340.00 | 340.00 | 340.00 | 6,180,300 |
| 2025-11-13 | 352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 12,063,200 |
| 2025-11-12 | 356.00 | 362.00 | 348.00 | 352.00 | 352.00 | 10,929,800 |
| 2025-11-11 | 364.00 | 364.00 | 346.00 | 354.00 | 354.00 | 9,039,400 |
| 2025-11-10 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | 10,850,800 |
| 2025-11-07 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | 11,506,500 |
| 2025-11-06 | 370.00 | 370.00 | 356.00 | 364.00 | 364.00 | 12,706,200 |
| 2025-11-05 | 364.00 | 368.00 | 354.00 | 364.00 | 364.00 | 14,103,900 |
| 2025-11-04 | 376.00 | 390.00 | 358.00 | 358.00 | 358.00 | 12,088,900 |
| 2025-11-03 | 368.00 | 378.00 | 360.00 | 370.00 | 370.00 | 20,072,800 |
| 2025-10-31 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 18,136,100 |
| 2025-10-30 | 366.00 | 368.00 | 358.00 | 362.00 | 362.00 | 16,897,800 |
| 2025-10-29 | 362.00 | 366.00 | 356.00 | 362.00 | 362.00 | 19,980,800 |
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.