PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | 7,454,800 |
| 2025-04-28 | 310.00 | 334.00 | 310.00 | 332.00 | 332.00 | 7,510,400 |
| 2025-04-25 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 6,523,300 |
| 2025-04-24 | 308.00 | 316.00 | 308.00 | 308.00 | 308.00 | 9,953,600 |
| 2025-04-23 | 306.00 | 318.00 | 306.00 | 308.00 | 308.00 | 7,557,100 |
| 2025-04-22 | 312.00 | 318.00 | 304.00 | 306.00 | 306.00 | 8,908,700 |
| 2025-04-21 | 308.00 | 326.00 | 308.00 | 312.00 | 312.00 | 7,441,500 |
| 2025-04-17 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1,935,400 |
| 2025-04-16 | 306.00 | 306.00 | 296.00 | 302.00 | 302.00 | 1,838,100 |
| 2025-04-15 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 3,595,900 |
| 2025-04-14 | 266.00 | 318.00 | 264.00 | 298.00 | 298.00 | 7,383,400 |
| 2025-04-11 | 276.00 | 280.00 | 266.00 | 266.00 | 266.00 | 14,778,800 |
| 2025-04-10 | 270.00 | 296.00 | 244.00 | 276.00 | 276.00 | 12,225,600 |
| 2025-04-09 | 260.00 | 262.00 | 224.00 | 242.00 | 242.00 | 17,198,700 |
| 2025-04-08 | 270.00 | 274.00 | 256.00 | 260.00 | 260.00 | 11,301,900 |
| 2025-03-27 | 306.00 | 310.00 | 294.00 | 300.00 | 300.00 | 17,300,800 |
| 2025-03-26 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 17,036,500 |
| 2025-03-25 | 300.00 | 312.00 | 294.00 | 304.00 | 304.00 | 11,613,500 |
| 2025-03-24 | 308.00 | 310.00 | 276.00 | 300.00 | 300.00 | 12,502,900 |
| 2025-03-21 | 320.00 | 326.00 | 300.00 | 308.00 | 308.00 | 15,657,300 |
| 2025-03-20 | 318.00 | 324.00 | 300.00 | 320.00 | 320.00 | 12,642,000 |
| 2025-03-19 | 310.00 | 320.00 | 294.00 | 318.00 | 318.00 | 11,174,000 |
| 2025-03-18 | 358.00 | 362.00 | 270.00 | 314.00 | 314.00 | 17,719,400 |
| 2025-03-17 | 374.00 | 380.00 | 356.00 | 358.00 | 358.00 | 14,739,300 |
| 2025-03-14 | 382.00 | 388.00 | 360.00 | 374.00 | 374.00 | 12,953,100 |
| 2025-03-13 | 388.00 | 390.00 | 378.00 | 388.00 | 388.00 | 14,972,700 |
| 2025-03-12 | 396.00 | 420.00 | 378.00 | 388.00 | 388.00 | 12,343,100 |
| 2025-03-11 | 404.00 | 404.00 | 374.00 | 396.00 | 396.00 | 19,230,000 |
| 2025-03-10 | 492.00 | 492.00 | 384.00 | 406.00 | 406.00 | 23,947,300 |
| 2025-03-07 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 4,179,400 |
| 2025-03-06 | 500.00 | 500.00 | 484.00 | 496.00 | 496.00 | 12,888,300 |
| 2025-03-05 | 490.00 | 515.00 | 490.00 | 498.00 | 498.00 | 21,543,800 |
| 2025-03-04 | 500.00 | 505.00 | 486.00 | 490.00 | 490.00 | 9,394,000 |
| 2025-03-03 | 476.00 | 500.00 | 470.00 | 500.00 | 500.00 | 19,959,800 |
| 2025-02-28 | 510.00 | 510.00 | 474.00 | 476.00 | 476.00 | 10,192,700 |
| 2025-02-27 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 5,756,900 |
| 2025-02-26 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 5,115,700 |
| 2025-02-25 | 505.00 | 530.00 | 496.00 | 505.00 | 505.00 | 4,823,800 |
| 2025-02-24 | 530.00 | 535.00 | 484.00 | 505.00 | 505.00 | 21,387,400 |
| 2025-02-21 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 3,093,300 |
| 2025-02-20 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 7,474,900 |
| 2025-02-19 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 4,431,600 |
| 2025-02-18 | 520.00 | 540.00 | 515.00 | 535.00 | 535.00 | 7,809,700 |
| 2025-02-17 | 535.00 | 540.00 | 515.00 | 520.00 | 520.00 | 6,102,900 |
| 2025-02-14 | 550.00 | 560.00 | 530.00 | 535.00 | 535.00 | 5,732,600 |
| 2025-02-13 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 6,409,400 |
| 2025-02-12 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 7,313,900 |
| 2025-02-11 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 7,597,700 |
| 2025-02-10 | 525.00 | 555.00 | 510.00 | 535.00 | 535.00 | 17,867,600 |
| 2025-02-07 | 560.00 | 560.00 | 520.00 | 525.00 | 525.00 | 15,464,800 |
| 2025-02-06 | 486.00 | 580.00 | 486.00 | 555.00 | 555.00 | 110,582,900 |
| 2025-02-05 | 486.00 | 494.00 | 478.00 | 486.00 | 486.00 | 12,624,200 |
| 2025-02-04 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 6,996,300 |
| 2025-02-03 | 490.00 | 490.00 | 480.00 | 486.00 | 486.00 | 7,614,000 |
| 2025-01-31 | 494.00 | 500.00 | 482.00 | 490.00 | 490.00 | 8,224,300 |
| 2025-01-30 | 490.00 | 496.00 | 482.00 | 494.00 | 494.00 | 15,894,700 |
| 2025-01-24 | 486.00 | 490.00 | 474.00 | 488.00 | 488.00 | 12,906,600 |
| 2025-01-23 | 505.00 | 515.00 | 474.00 | 490.00 | 490.00 | 27,682,200 |
| 2025-01-22 | 476.00 | 505.00 | 476.00 | 505.00 | 505.00 | 42,848,400 |
| 2025-01-21 | 478.00 | 482.00 | 476.00 | 476.00 | 476.00 | 7,665,200 |
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.