PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 298.00 | 304.00 | 298.00 | 298.00 | 298.00 | 3,395,000 |
| 2025-07-31 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 3,447,600 |
| 2025-07-30 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 3,286,500 |
| 2025-07-29 | 304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 3,476,500 |
| 2025-07-28 | 298.00 | 306.00 | 298.00 | 302.00 | 302.00 | 3,599,000 |
| 2025-07-25 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | 3,686,600 |
| 2025-07-24 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 3,438,600 |
| 2025-07-23 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 3,521,900 |
| 2025-07-22 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 3,477,100 |
| 2025-07-21 | 300.00 | 304.00 | 296.00 | 298.00 | 298.00 | 3,382,100 |
| 2025-07-18 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 3,348,400 |
| 2025-07-17 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 3,863,200 |
| 2025-07-16 | 298.00 | 306.00 | 296.00 | 300.00 | 300.00 | 4,028,400 |
| 2025-07-15 | 294.00 | 304.00 | 292.00 | 298.00 | 298.00 | 3,486,600 |
| 2025-07-14 | 302.00 | 312.00 | 292.00 | 294.00 | 294.00 | 3,507,700 |
| 2025-07-11 | 300.00 | 310.00 | 298.00 | 302.00 | 302.00 | 3,583,300 |
| 2025-07-10 | 302.00 | 306.00 | 296.00 | 300.00 | 300.00 | 3,331,200 |
| 2025-07-09 | 306.00 | 310.00 | 298.00 | 302.00 | 302.00 | 3,483,200 |
| 2025-07-08 | 312.00 | 314.00 | 302.00 | 306.00 | 306.00 | 3,761,300 |
| 2025-07-07 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | 3,722,200 |
| 2025-07-04 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 4,859,900 |
| 2025-07-03 | 316.00 | 320.00 | 306.00 | 314.00 | 314.00 | 6,333,700 |
| 2025-07-02 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 7,850,700 |
| 2025-07-01 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 6,571,700 |
| 2025-06-30 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,200,400 |
| 2025-06-26 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,613,000 |
| 2025-06-25 | 296.00 | 306.00 | 294.00 | 298.00 | 298.00 | 3,612,600 |
| 2025-06-24 | 294.00 | 308.00 | 294.00 | 296.00 | 296.00 | 5,222,900 |
| 2025-06-23 | 300.00 | 304.00 | 288.00 | 294.00 | 294.00 | 4,795,700 |
| 2025-06-20 | 306.00 | 310.00 | 296.00 | 300.00 | 300.00 | 5,379,400 |
| 2025-06-19 | 306.00 | 312.00 | 298.00 | 306.00 | 306.00 | 4,225,700 |
| 2025-06-18 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | 4,023,800 |
| 2025-06-17 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | 3,396,600 |
| 2025-06-16 | 318.00 | 326.00 | 316.00 | 318.00 | 318.00 | 3,250,200 |
| 2025-06-13 | 322.00 | 328.00 | 318.00 | 318.00 | 318.00 | 3,149,100 |
| 2025-06-12 | 318.00 | 328.00 | 318.00 | 320.00 | 320.00 | 10,366,500 |
| 2025-06-11 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | 9,365,100 |
| 2025-06-10 | 318.00 | 326.00 | 314.00 | 322.00 | 322.00 | 9,306,700 |
| 2025-06-05 | 326.00 | 336.00 | 318.00 | 318.00 | 318.00 | 15,629,900 |
| 2025-06-04 | 320.00 | 350.00 | 316.00 | 326.00 | 326.00 | 15,136,200 |
| 2025-06-03 | 312.00 | 330.00 | 306.00 | 320.00 | 320.00 | 6,273,100 |
| 2025-06-02 | 296.00 | 310.00 | 290.00 | 310.00 | 310.00 | 6,914,200 |
| 2025-05-28 | 292.00 | 296.00 | 286.00 | 296.00 | 296.00 | 3,663,400 |
| 2025-05-27 | 282.00 | 294.00 | 280.00 | 290.00 | 290.00 | 7,000,200 |
| 2025-05-26 | 296.00 | 296.00 | 272.00 | 282.00 | 282.00 | 5,199,400 |
| 2025-05-23 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1,742,500 |
| 2025-05-22 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 2,725,400 |
| 2025-05-21 | 302.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,357,600 |
| 2025-05-20 | 306.00 | 310.00 | 304.00 | 304.00 | 304.00 | 1,808,900 |
| 2025-05-19 | 310.00 | 314.00 | 308.00 | 308.00 | 308.00 | 1,651,800 |
| 2025-05-16 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1,951,300 |
| 2025-05-15 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 1,253,100 |
| 2025-05-14 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,599,800 |
| 2025-05-09 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | 1,457,100 |
| 2025-05-08 | 328.00 | 330.00 | 318.00 | 328.00 | 328.00 | 2,139,100 |
| 2025-05-07 | 332.00 | 340.00 | 326.00 | 328.00 | 328.00 | 2,625,200 |
| 2025-05-06 | 318.00 | 334.00 | 316.00 | 332.00 | 332.00 | 3,997,300 |
| 2025-05-05 | 316.00 | 322.00 | 314.00 | 318.00 | 318.00 | 1,795,700 |
| 2025-05-02 | 322.00 | 324.00 | 316.00 | 316.00 | 316.00 | 1,208,700 |
| 2025-04-30 | 330.00 | 334.00 | 322.00 | 322.00 | 322.00 | 4,988,100 |
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.