Jakarta - Delayed Quote IDR
Esta Indonesia Tbk. (NEST.JK)
At close: 4:07 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 434.00 | 440.00 | 430.00 | 434.00 | 434.00 | 5,153,500 |
| Oct 24, 2024 | 438.00 | 440.00 | 424.00 | 434.00 | 434.00 | 14,673,500 |
| Oct 23, 2024 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 9,021,400 |
| Oct 22, 2024 | 440.00 | 450.00 | 432.00 | 440.00 | 440.00 | 22,803,400 |
| Oct 21, 2024 | 428.00 | 452.00 | 422.00 | 440.00 | 440.00 | 29,507,000 |
| Oct 18, 2024 | 406.00 | 430.00 | 400.00 | 430.00 | 430.00 | 44,797,500 |
| Oct 17, 2024 | 396.00 | 410.00 | 396.00 | 406.00 | 406.00 | 28,904,700 |
| Oct 16, 2024 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 8,888,300 |
| Oct 15, 2024 | 394.00 | 408.00 | 388.00 | 396.00 | 396.00 | 22,963,400 |
| Oct 14, 2024 | 392.00 | 398.00 | 388.00 | 396.00 | 396.00 | 6,155,700 |
| Oct 11, 2024 | 394.00 | 398.00 | 384.00 | 390.00 | 390.00 | 5,958,700 |
| Oct 10, 2024 | 384.00 | 402.00 | 384.00 | 394.00 | 394.00 | 31,336,000 |
| Oct 9, 2024 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 8,060,000 |
| Oct 8, 2024 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 9,357,700 |
| Oct 7, 2024 | 374.00 | 400.00 | 374.00 | 386.00 | 386.00 | 59,027,500 |
| Oct 4, 2024 | 382.00 | 386.00 | 370.00 | 376.00 | 376.00 | 13,828,400 |
| Oct 3, 2024 | 394.00 | 394.00 | 378.00 | 380.00 | 380.00 | 20,938,000 |
| Oct 2, 2024 | 356.00 | 398.00 | 354.00 | 388.00 | 388.00 | 98,577,800 |
| Oct 1, 2024 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 6,643,000 |
| Sep 30, 2024 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | 9,118,300 |
| Sep 27, 2024 | 352.00 | 360.00 | 344.00 | 360.00 | 360.00 | 20,311,300 |
| Sep 26, 2024 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | 7,888,200 |
| Sep 25, 2024 | 360.00 | 360.00 | 346.00 | 352.00 | 352.00 | 18,399,100 |
| Sep 24, 2024 | 364.00 | 376.00 | 354.00 | 356.00 | 356.00 | 26,962,800 |
| Sep 23, 2024 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 23,684,800 |
| Sep 20, 2024 | 348.00 | 378.00 | 332.00 | 362.00 | 362.00 | 105,363,300 |
| Sep 19, 2024 | 356.00 | 358.00 | 336.00 | 344.00 | 344.00 | 17,244,400 |
| Sep 18, 2024 | 322.00 | 354.00 | 322.00 | 354.00 | 354.00 | 105,631,800 |
| Sep 17, 2024 | 304.00 | 318.00 | 304.00 | 318.00 | 318.00 | 33,739,300 |
| Sep 13, 2024 | 304.00 | 312.00 | 302.00 | 306.00 | 306.00 | 8,553,300 |
| Sep 12, 2024 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 8,583,900 |
| Sep 11, 2024 | 294.00 | 314.00 | 294.00 | 300.00 | 300.00 | 10,905,900 |
| Sep 10, 2024 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | 7,954,900 |
| Sep 9, 2024 | 306.00 | 310.00 | 302.00 | 308.00 | 308.00 | 8,267,000 |
| Sep 6, 2024 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 8,558,800 |
| Sep 5, 2024 | 306.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,406,900 |
| Sep 4, 2024 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 11,141,500 |
| Sep 3, 2024 | 310.00 | 326.00 | 308.00 | 308.00 | 308.00 | 33,686,800 |
| Sep 2, 2024 | 308.00 | 320.00 | 296.00 | 308.00 | 308.00 | 18,138,000 |
| Aug 30, 2024 | 304.00 | 322.00 | 294.00 | 306.00 | 306.00 | 57,217,800 |
| Aug 29, 2024 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 83,863,200 |
| Aug 28, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 10,997,200 |
| Aug 27, 2024 | 266.00 | 286.00 | 266.00 | 282.00 | 282.00 | 13,374,500 |
| Aug 26, 2024 | 278.00 | 288.00 | 278.00 | 284.00 | 284.00 | 13,630,100 |
| Aug 23, 2024 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | 12,523,600 |
| Aug 22, 2024 | 280.00 | 292.00 | 276.00 | 280.00 | 280.00 | 22,577,300 |
| Aug 21, 2024 | 280.00 | 290.00 | 276.00 | 278.00 | 278.00 | 18,667,300 |
| Aug 20, 2024 | 280.00 | 284.00 | 274.00 | 278.00 | 278.00 | 9,877,100 |
| Aug 19, 2024 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 14,395,500 |
| Aug 16, 2024 | 288.00 | 294.00 | 274.00 | 274.00 | 274.00 | 30,887,900 |
| Aug 15, 2024 | 264.00 | 294.00 | 262.00 | 286.00 | 286.00 | 105,068,400 |
| Aug 14, 2024 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 34,462,700 |
| Aug 13, 2024 | 294.00 | 296.00 | 274.00 | 276.00 | 276.00 | 62,989,500 |
| Aug 12, 2024 | 282.00 | 300.00 | 272.00 | 292.00 | 292.00 | 164,559,200 |
| Aug 9, 2024 | 286.00 | 312.00 | 234.00 | 272.00 | 272.00 | 490,604,800 |
| Aug 8, 2024 | 260.00 | 270.00 | 244.00 | 270.00 | 270.00 | 495,349,600 |