PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 362.00 | 370.00 | 352.00 | 356.00 | 356.00 | 22,994,300 |
| 2025-10-27 | 350.00 | 366.00 | 344.00 | 354.00 | 354.00 | 20,915,500 |
| 2025-10-24 | 362.00 | 376.00 | 340.00 | 350.00 | 350.00 | 21,921,000 |
| 2025-10-23 | 348.00 | 402.00 | 348.00 | 360.00 | 360.00 | 33,973,900 |
| 2025-10-22 | 358.00 | 370.00 | 342.00 | 346.00 | 346.00 | 15,104,200 |
| 2025-10-21 | 348.00 | 360.00 | 336.00 | 356.00 | 356.00 | 12,598,700 |
| 2025-10-20 | 348.00 | 374.00 | 346.00 | 350.00 | 350.00 | 14,417,000 |
| 2025-10-17 | 364.00 | 378.00 | 332.00 | 348.00 | 348.00 | 13,640,200 |
| 2025-10-16 | 362.00 | 390.00 | 362.00 | 366.00 | 366.00 | 14,382,600 |
| 2025-10-15 | 370.00 | 390.00 | 362.00 | 366.00 | 366.00 | 17,283,500 |
| 2025-10-14 | 402.00 | 404.00 | 336.00 | 360.00 | 360.00 | 22,280,600 |
| 2025-10-13 | 310.00 | 436.00 | 306.00 | 380.00 | 380.00 | 53,904,300 |
| 2025-10-10 | 282.00 | 352.00 | 278.00 | 352.00 | 352.00 | 80,207,600 |
| 2025-10-09 | 268.00 | 292.00 | 262.00 | 282.00 | 282.00 | 14,173,900 |
| 2025-10-08 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | 7,191,100 |
| 2025-10-07 | 268.00 | 274.00 | 262.00 | 266.00 | 266.00 | 7,190,400 |
| 2025-10-06 | 266.00 | 276.00 | 262.00 | 268.00 | 268.00 | 7,090,600 |
| 2025-10-03 | 264.00 | 274.00 | 262.00 | 266.00 | 266.00 | 7,402,800 |
| 2025-10-02 | 264.00 | 268.00 | 258.00 | 266.00 | 266.00 | 6,352,900 |
| 2025-10-01 | 264.00 | 280.00 | 260.00 | 266.00 | 266.00 | 8,328,800 |
| 2025-09-30 | 266.00 | 268.00 | 258.00 | 264.00 | 264.00 | 3,937,000 |
| 2025-09-29 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 4,090,900 |
| 2025-09-26 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 3,127,200 |
| 2025-09-25 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 5,030,800 |
| 2025-09-24 | 268.00 | 270.00 | 260.00 | 262.00 | 262.00 | 3,637,500 |
| 2025-09-23 | 268.00 | 270.00 | 260.00 | 268.00 | 268.00 | 4,599,700 |
| 2025-09-22 | 268.00 | 270.00 | 264.00 | 268.00 | 268.00 | 4,008,400 |
| 2025-09-19 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 3,840,600 |
| 2025-09-18 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 3,842,200 |
| 2025-09-17 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 7,651,300 |
| 2025-09-16 | 276.00 | 280.00 | 260.00 | 266.00 | 266.00 | 7,227,100 |
| 2025-09-15 | 276.00 | 280.00 | 266.00 | 276.00 | 276.00 | 6,911,500 |
| 2025-09-12 | 268.00 | 280.00 | 262.00 | 276.00 | 276.00 | 8,004,300 |
| 2025-09-11 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 7,432,500 |
| 2025-09-10 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 6,494,700 |
| 2025-09-09 | 270.00 | 274.00 | 258.00 | 266.00 | 266.00 | 7,820,000 |
| 2025-09-08 | 264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 8,154,900 |
| 2025-09-04 | 262.00 | 280.00 | 256.00 | 262.00 | 262.00 | 11,189,400 |
| 2025-09-03 | 262.00 | 266.00 | 258.00 | 262.00 | 262.00 | 7,117,400 |
| 2025-09-02 | 258.00 | 266.00 | 250.00 | 262.00 | 262.00 | 7,245,000 |
| 2025-09-01 | 250.00 | 260.00 | 246.00 | 258.00 | 258.00 | 9,284,100 |
| 2025-08-29 | 264.00 | 268.00 | 254.00 | 254.00 | 254.00 | 9,209,600 |
| 2025-08-28 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 8,101,000 |
| 2025-08-27 | 282.00 | 284.00 | 260.00 | 268.00 | 268.00 | 8,867,800 |
| 2025-08-26 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 2,181,900 |
| 2025-08-25 | 286.00 | 300.00 | 280.00 | 286.00 | 286.00 | 3,232,400 |
| 2025-08-22 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2,523,800 |
| 2025-08-21 | 288.00 | 288.00 | 280.00 | 286.00 | 286.00 | 2,862,900 |
| 2025-08-20 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 2,601,300 |
| 2025-08-19 | 290.00 | 304.00 | 278.00 | 290.00 | 290.00 | 6,476,400 |
| 2025-08-15 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 3,937,200 |
| 2025-08-14 | 298.00 | 300.00 | 288.00 | 292.00 | 292.00 | 4,919,000 |
| 2025-08-13 | 290.00 | 298.00 | 282.00 | 290.00 | 290.00 | 6,248,100 |
| 2025-08-12 | 300.00 | 310.00 | 286.00 | 288.00 | 288.00 | 2,725,800 |
| 2025-08-11 | 296.00 | 316.00 | 288.00 | 290.00 | 290.00 | 5,498,900 |
| 2025-08-08 | 294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2,282,200 |
| 2025-08-07 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 3,302,100 |
| 2025-08-06 | 302.00 | 304.00 | 294.00 | 294.00 | 294.00 | 2,482,800 |
| 2025-08-05 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 2,847,200 |
| 2025-08-04 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,440,200 |
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.