PT Esta Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 482.00 | 486.00 | 476.00 | 478.00 | 478.00 | 7,414,000 |
| 2025-01-17 | 496.00 | 500.00 | 470.00 | 484.00 | 484.00 | 15,323,200 |
| 2025-01-16 | 442.00 | 490.00 | 442.00 | 490.00 | 490.00 | 66,372,900 |
| 2025-01-15 | 432.00 | 444.00 | 428.00 | 442.00 | 442.00 | 15,863,000 |
| 2025-01-14 | 442.00 | 450.00 | 428.00 | 432.00 | 432.00 | 9,891,000 |
| 2025-01-13 | 410.00 | 444.00 | 410.00 | 442.00 | 442.00 | 41,709,800 |
| 2025-01-10 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 8,083,700 |
| 2025-01-09 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 6,204,800 |
| 2025-01-08 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 5,663,300 |
| 2025-01-07 | 402.00 | 404.00 | 400.00 | 402.00 | 402.00 | 4,002,900 |
| 2025-01-06 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 4,319,400 |
| 2025-01-03 | 412.00 | 414.00 | 402.00 | 406.00 | 406.00 | 5,547,900 |
| 2025-01-02 | 402.00 | 420.00 | 402.00 | 412.00 | 412.00 | 12,786,600 |
| 2024-12-30 | 408.00 | 410.00 | 392.00 | 402.00 | 402.00 | 4,824,300 |
| 2024-12-27 | 402.00 | 414.00 | 398.00 | 408.00 | 408.00 | 6,593,800 |
| 2024-12-24 | 412.00 | 420.00 | 398.00 | 402.00 | 402.00 | 6,243,300 |
| 2024-12-23 | 400.00 | 412.00 | 392.00 | 412.00 | 412.00 | 14,483,400 |
| 2024-12-20 | 384.00 | 402.00 | 380.00 | 402.00 | 402.00 | 11,707,500 |
| 2024-12-19 | 402.00 | 402.00 | 378.00 | 386.00 | 386.00 | 4,474,400 |
| 2024-12-18 | 406.00 | 408.00 | 386.00 | 404.00 | 404.00 | 13,683,100 |
| 2024-12-17 | 410.00 | 412.00 | 402.00 | 408.00 | 408.00 | 3,929,800 |
| 2024-12-16 | 408.00 | 420.00 | 402.00 | 412.00 | 412.00 | 5,753,200 |
| 2024-12-13 | 428.00 | 428.00 | 386.00 | 412.00 | 412.00 | 10,097,400 |
| 2024-12-12 | 466.00 | 505.00 | 352.00 | 430.00 | 430.00 | 142,404,600 |
| 2024-12-11 | 468.00 | 468.00 | 460.00 | 468.00 | 468.00 | 4,805,100 |
| 2024-12-10 | 468.00 | 468.00 | 458.00 | 468.00 | 468.00 | 5,543,600 |
| 2024-12-09 | 472.00 | 472.00 | 456.00 | 468.00 | 468.00 | 12,303,800 |
| 2024-12-06 | 446.00 | 492.00 | 444.00 | 474.00 | 474.00 | 82,431,100 |
| 2024-12-05 | 448.00 | 448.00 | 444.00 | 446.00 | 446.00 | 4,694,700 |
| 2024-12-04 | 450.00 | 456.00 | 446.00 | 448.00 | 448.00 | 7,443,000 |
| 2024-12-03 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 26,230,100 |
| 2024-12-02 | 440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 16,214,800 |
| 2024-11-29 | 444.00 | 444.00 | 438.00 | 440.00 | 440.00 | 7,876,700 |
| 2024-11-28 | 448.00 | 448.00 | 442.00 | 444.00 | 444.00 | 4,123,700 |
| 2024-11-26 | 434.00 | 444.00 | 434.00 | 444.00 | 444.00 | 8,002,800 |
| 2024-11-25 | 436.00 | 440.00 | 432.00 | 438.00 | 438.00 | 4,244,200 |
| 2024-11-22 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | 5,629,000 |
| 2024-11-21 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 4,755,200 |
| 2024-11-20 | 448.00 | 456.00 | 448.00 | 450.00 | 450.00 | 7,164,900 |
| 2024-11-19 | 444.00 | 448.00 | 442.00 | 448.00 | 448.00 | 5,335,700 |
| 2024-11-18 | 442.00 | 444.00 | 436.00 | 442.00 | 442.00 | 4,826,500 |
| 2024-11-15 | 436.00 | 456.00 | 434.00 | 442.00 | 442.00 | 28,510,900 |
| 2024-11-14 | 438.00 | 442.00 | 424.00 | 434.00 | 434.00 | 11,452,900 |
| 2024-11-13 | 442.00 | 446.00 | 436.00 | 438.00 | 438.00 | 5,186,700 |
| 2024-11-12 | 434.00 | 450.00 | 432.00 | 442.00 | 442.00 | 19,702,100 |
| 2024-11-11 | 436.00 | 438.00 | 432.00 | 434.00 | 434.00 | 5,347,900 |
| 2024-11-08 | 436.00 | 442.00 | 430.00 | 436.00 | 436.00 | 6,463,000 |
| 2024-11-07 | 424.00 | 440.00 | 422.00 | 438.00 | 438.00 | 17,497,800 |
| 2024-11-06 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 3,194,900 |
| 2024-11-05 | 424.00 | 430.00 | 420.00 | 424.00 | 424.00 | 3,506,100 |
| 2024-11-04 | 430.00 | 432.00 | 416.00 | 422.00 | 422.00 | 9,031,700 |
| 2024-11-01 | 424.00 | 436.00 | 422.00 | 430.00 | 430.00 | 7,130,800 |
| 2024-10-31 | 424.00 | 428.00 | 414.00 | 424.00 | 424.00 | 6,577,700 |
| 2024-10-30 | 432.00 | 434.00 | 420.00 | 420.00 | 420.00 | 11,684,600 |
| 2024-10-29 | 434.00 | 444.00 | 432.00 | 432.00 | 432.00 | 6,037,300 |
| 2024-10-28 | 434.00 | 436.00 | 426.00 | 432.00 | 432.00 | 4,997,000 |
| 2024-10-25 | 434.00 | 440.00 | 430.00 | 434.00 | 434.00 | 5,153,500 |
| 2024-10-24 | 438.00 | 440.00 | 424.00 | 434.00 | 434.00 | 14,673,500 |
| 2024-10-23 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 9,021,400 |
| 2024-10-22 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 22,803,400 |
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.