PT Esta Indonesia Tbk(ID:NEST)
Rp515.000.00 (0.00%)
ID:NEST
PT Esta Indonesia Tbk historical prices
Rp515.00
At close:0.00 (0.00%)
PT Esta Indonesia Tbk (NEST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 515.00 | 515.00 | 498.00 | 515.00 | 515.00 | 0.00% | 467,400 | 0.06 |
| Nov 10, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | +1.98% | 3,282,000 | 0.46 |
| Nov 09, 2026 | 505.00 | 520.00 | 486.00 | 510.00 | 510.00 | +0.99% | 5,904,000 | 0.83 |
| Nov 06, 2026 | 520.00 | 520.00 | 490.00 | 505.00 | 505.00 | -3.81% | 6,432,200 | 0.91 |
| Nov 05, 2026 | 498.00 | 525.00 | 478.00 | 525.00 | 525.00 | +5.42% | 3,459,100 | 0.49 |
| Nov 04, 2026 | 530.00 | 530.00 | 498.00 | 498.00 | 498.00 | -6.92% | 498,900 | 0.07 |
| Nov 03, 2026 | 570.00 | 570.00 | 535.00 | 535.00 | 535.00 | -6.14% | 2,948,900 | 0.42 |
| Nov 02, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | -4.20% | 1,402,100 | 0.20 |
| Oct 30, 2026 | 615.00 | 620.00 | 595.00 | 595.00 | 595.00 | -6.30% | 5,541,300 | 0.78 |
| Oct 29, 2026 | 655.00 | 655.00 | 615.00 | 635.00 | 635.00 | -3.79% | 1,422,800 | 0.19 |
| Oct 28, 2026 | 675.00 | 675.00 | 630.00 | 660.00 | 660.00 | -2.22% | 2,754,200 | 0.37 |
| Oct 27, 2026 | 715.00 | 715.00 | 665.00 | 675.00 | 675.00 | -5.59% | 5,409,300 | 0.72 |
| Oct 26, 2026 | 730.00 | 730.00 | 705.00 | 715.00 | 715.00 | -2.72% | 4,278,700 | 0.55 |
| Oct 23, 2026 | 700.00 | 735.00 | 695.00 | 735.00 | 735.00 | +3.52% | 7,912,100 | 1.02 |
| Oct 22, 2026 | 680.00 | 720.00 | 670.00 | 710.00 | 710.00 | +0.71% | 7,534,200 | 0.98 |
| Oct 21, 2026 | 700.00 | 710.00 | 660.00 | 705.00 | 705.00 | 0.00% | 5,050,600 | 0.66 |
| Oct 20, 2026 | 665.00 | 715.00 | 665.00 | 705.00 | 705.00 | -0.70% | 7,463,600 | 0.99 |
| Oct 19, 2026 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | -6.58% | 897,300 | 0.12 |
| Oct 16, 2026 | 800.00 | 800.00 | 710.00 | 760.00 | 760.00 | -8.98% | 14,491,300 | 1.96 |
| Oct 15, 2026 | 825.00 | 840.00 | 800.00 | 835.00 | 835.00 | 0.00% | 6,199,800 | 0.85 |
| Oct 14, 2026 | 825.00 | 850.00 | 825.00 | 835.00 | 835.00 | +0.60% | 8,546,100 | 1.18 |
| Oct 13, 2026 | 830.00 | 840.00 | 805.00 | 830.00 | 830.00 | 0.00% | 6,201,400 | 0.86 |
| Oct 12, 2026 | 850.00 | 865.00 | 825.00 | 830.00 | 830.00 | -2.35% | 8,607,000 | 1.21 |
| Oct 09, 2026 | 845.00 | 870.00 | 835.00 | 850.00 | 850.00 | +0.59% | 15,327,600 | 2.20 |
| Oct 08, 2026 | 835.00 | 875.00 | 820.00 | 845.00 | 845.00 | +1.20% | 25,470,500 | 3.87 |
| Oct 07, 2026 | 850.00 | 850.00 | 815.00 | 835.00 | 835.00 | -1.18% | 6,727,400 | 1.03 |
| Oct 06, 2026 | 805.00 | 865.00 | 800.00 | 845.00 | 845.00 | +6.29% | 39,734,100 | 6.59 |
| Oct 05, 2026 | 765.00 | 805.00 | 765.00 | 795.00 | 795.00 | +3.92% | 18,722,700 | 3.16 |
| Oct 02, 2026 | 760.00 | 780.00 | 760.00 | 765.00 | 765.00 | 0.00% | 5,250,900 | 0.87 |
| Oct 01, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 0.00% | 3,710,000 | 0.62 |
| Sep 30, 2026 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.92% | 6,073,800 | 1.02 |
| Sep 29, 2026 | 755.00 | 795.00 | 755.00 | 780.00 | 780.00 | +2.63% | 12,772,900 | 2.20 |
| Sep 28, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | -0.65% | 5,368,200 | 0.94 |
| Sep 25, 2026 | 750.00 | 775.00 | 750.00 | 765.00 | 765.00 | +0.66% | 6,910,500 | 1.21 |
| Sep 24, 2026 | 755.00 | 760.00 | 740.00 | 760.00 | 760.00 | +0.66% | 5,672,200 | 0.99 |
| Sep 23, 2026 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.31% | 4,667,300 | 0.82 |
| Sep 22, 2026 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -2.55% | 6,481,600 | 1.15 |
| Sep 21, 2026 | 740.00 | 785.00 | 735.00 | 785.00 | 785.00 | +6.08% | 27,563,700 | 5.18 |
| Sep 18, 2026 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | +1.37% | 6,889,700 | 1.30 |
| Sep 17, 2026 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | +1.39% | 4,898,100 | 0.92 |
| Sep 16, 2026 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | -0.69% | 4,349,900 | 0.82 |
| Sep 15, 2026 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -1.36% | 3,786,800 | 0.72 |
| Sep 14, 2026 | 750.00 | 750.00 | 715.00 | 735.00 | 735.00 | -2.00% | 7,318,300 | 1.39 |
| Sep 11, 2026 | 725.00 | 760.00 | 715.00 | 750.00 | 750.00 | +3.45% | 26,398,000 | 5.47 |
| Sep 10, 2026 | 720.00 | 735.00 | 710.00 | 725.00 | 725.00 | 0.00% | 5,288,600 | 1.03 |
| Sep 09, 2026 | 745.00 | 750.00 | 720.00 | 725.00 | 725.00 | -2.68% | 7,008,600 | 1.31 |
| Sep 08, 2026 | 750.00 | 765.00 | 745.00 | 745.00 | 745.00 | -0.67% | 7,576,500 | 1.44 |
| Sep 07, 2026 | 735.00 | 750.00 | 725.00 | 750.00 | 750.00 | +1.35% | 12,397,300 | 2.44 |
| Sep 04, 2026 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | +0.68% | 11,287,400 | 2.30 |
| Sep 03, 2026 | 735.00 | 760.00 | 735.00 | 735.00 | 735.00 | 0.00% | 9,723,000 | 2.03 |
