PT Esta Multi Usaha Tbk ESTA

IDX · Indonesia · Consumer Services

IDR 157.00+2.00 (+1.29%)

Market closed· Oct 1, 2026, 9:03 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 157.00	+1.29%	IDR 156.00	IDR 157.00	IDR 146.00	2.38M
2026-09-30	IDR 155.00	+13.14%	IDR 138.00	IDR 172.00	IDR 138.00	8.58M
2026-09-29	IDR 137.00	-1.44%	IDR 140.00	IDR 146.00	IDR 127.00	897.60K
2026-09-28	IDR 139.00	-9.74%	IDR 150.00	IDR 150.00	IDR 135.00	1.91M
2026-09-25	IDR 154.00	-4.35%	IDR 161.00	IDR 161.00	IDR 137.00	5.00M
2026-09-24	IDR 161.00	-3.59%	IDR 170.00	IDR 170.00	IDR 161.00	2.18M
2026-09-23	IDR 167.00	-6.70%	IDR 176.00	IDR 177.00	IDR 161.00	9.57M
2026-09-22	IDR 179.00	-4.79%	IDR 188.00	IDR 192.00	IDR 177.00	4.51M
2026-09-21	IDR 188.00	+3.30%	IDR 183.00	IDR 208.00	IDR 182.00	22.17M
2026-09-18	IDR 182.00	+2.82%	IDR 177.00	IDR 222.00	IDR 174.00	59.58M
2026-09-17	IDR 177.00	0.00%	IDR 183.00	IDR 191.00	IDR 173.00	8.16M
2026-09-16	IDR 177.00	+1.14%	IDR 177.00	IDR 185.00	IDR 175.00	2.80M
2026-09-15	IDR 175.00	-0.57%	IDR 179.00	IDR 179.00	IDR 170.00	1.38M
2026-09-14	IDR 176.00	+2.33%	IDR 177.00	IDR 179.00	IDR 172.00	1.86M
2026-09-11	IDR 172.00	-1.15%	IDR 176.00	IDR 186.00	IDR 171.00	3.90M
2026-09-10	IDR 174.00	0.00%	IDR 179.00	IDR 179.00	IDR 172.00	413.50K
2026-09-09	IDR 174.00	+1.16%	IDR 173.00	IDR 180.00	IDR 172.00	884.80K
2026-09-08	IDR 172.00	-0.58%	IDR 172.00	IDR 176.00	IDR 170.00	1.33M
2026-09-07	IDR 173.00	-2.81%	IDR 178.00	IDR 178.00	IDR 162.00	2.23M
2026-09-04	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 176.00	558.70K
2026-09-03	IDR 179.00	+3.47%	IDR 176.00	IDR 181.00	IDR 171.00	1.51M
2026-09-02	IDR 173.00	0.00%	IDR 173.00	IDR 193.00	IDR 170.00	3.61M
2026-09-01	IDR 173.00	+1.17%	IDR 174.00	IDR 175.00	IDR 171.00	195.80K
2026-08-31	IDR 171.00	0.00%	IDR 172.00	IDR 178.00	IDR 168.00	421.80K
2026-08-28	IDR 171.00	+0.59%	IDR 172.00	IDR 172.00	IDR 167.00	126.40K
2026-08-27	IDR 170.00	+1.19%	IDR 172.00	IDR 174.00	IDR 165.00	324.40K
2026-08-26	IDR 168.00	-3.45%	IDR 176.00	IDR 180.00	IDR 168.00	913.40K
2026-08-24	IDR 174.00	+1.16%	IDR 176.00	IDR 177.00	IDR 172.00	954.70K
2026-08-21	IDR 172.00	-1.15%	IDR 172.00	IDR 180.00	IDR 171.00	686.60K
2026-08-20	IDR 174.00	+1.16%	IDR 173.00	IDR 176.00	IDR 172.00	65.10K
2026-08-19	IDR 172.00	+0.58%	IDR 173.00	IDR 179.00	IDR 171.00	221.40K
2026-08-18	IDR 171.00	-1.72%	IDR 173.00	IDR 176.00	IDR 171.00	541.00K
2026-08-14	IDR 174.00	-1.14%	IDR 175.00	IDR 177.00	IDR 172.00	154.40K
2026-08-13	IDR 176.00	+0.57%	IDR 177.00	IDR 178.00	IDR 171.00	455.50K
2026-08-12	IDR 175.00	+0.57%	IDR 174.00	IDR 178.00	IDR 173.00	314.40K
2026-08-11	IDR 174.00	-2.25%	IDR 178.00	IDR 181.00	IDR 173.00	346.10K
2026-08-10	IDR 178.00	-2.20%	IDR 182.00	IDR 182.00	IDR 165.00	3.02M
2026-08-07	IDR 182.00	-1.62%	IDR 187.00	IDR 187.00	IDR 177.00	712.60K
2026-08-06	IDR 185.00	-1.07%	IDR 187.00	IDR 189.00	IDR 183.00	749.10K
2026-08-05	IDR 187.00	0.00%	IDR 188.00	IDR 188.00	IDR 181.00	139.50K
2026-08-04	IDR 187.00	0.00%	IDR 187.00	IDR 191.00	IDR 187.00	198.70K
2026-08-03	IDR 187.00	-4.59%	IDR 197.00	IDR 199.00	IDR 185.00	690.80K
2026-07-31	IDR 196.00	+10.73%	IDR 183.00	IDR 200.00	IDR 177.00	3.05M
2026-07-30	IDR 177.00	0.00%	IDR 175.00	IDR 188.00	IDR 175.00	485.20K
2026-07-29	IDR 177.00	-3.80%	IDR 185.00	IDR 185.00	IDR 170.00	772.60K
2026-07-28	IDR 184.00	-2.65%	IDR 191.00	IDR 195.00	IDR 184.00	557.10K
2026-07-27	IDR 189.00	+3.28%	IDR 183.00	IDR 195.00	IDR 178.00	2.20M
2026-07-24	IDR 183.00	+1.10%	IDR 187.00	IDR 188.00	IDR 178.00	263.70K
2026-07-23	IDR 181.00	-2.69%	IDR 184.00	IDR 186.00	IDR 181.00	381.40K
2026-07-22	IDR 186.00	0.00%	IDR 187.00	IDR 187.00	IDR 182.00	268.90K
2026-07-21	IDR 186.00	-1.06%	IDR 190.00	IDR 190.00	IDR 182.00	1.76M
2026-07-20	IDR 188.00	+6.21%	IDR 183.00	IDR 204.00	IDR 178.00	3.73M
2026-07-17	IDR 177.00	+2.91%	IDR 172.00	IDR 193.00	IDR 170.00	1.81M
2026-07-16	IDR 172.00	-1.71%	IDR 180.00	IDR 180.00	IDR 168.00	1.98M
2026-07-15	IDR 175.00	0.00%	IDR 176.00	IDR 183.00	IDR 172.00	135.90K
2026-07-14	IDR 175.00	-1.13%	IDR 177.00	IDR 179.00	IDR 171.00	479.00K
2026-07-13	IDR 177.00	-0.56%	IDR 178.00	IDR 183.00	IDR 171.00	379.70K
2026-07-10	IDR 178.00	-2.73%	IDR 186.00	IDR 186.00	IDR 176.00	2.02M
2026-07-09	IDR 183.00	0.00%	IDR 183.00	IDR 187.00	IDR 182.00	265.90K
2026-07-08	IDR 183.00	+1.10%	IDR 181.00	IDR 197.00	IDR 180.00	1.03M
2026-07-07	IDR 181.00	-2.16%	IDR 188.00	IDR 188.00	IDR 180.00	1.54M
2026-07-06	IDR 185.00	+2.78%	IDR 198.00	IDR 216.00	IDR 183.00	5.44M
2026-07-03	IDR 180.00	-2.17%	IDR 186.00	IDR 187.00	IDR 179.00	204.40K
2026-07-02	IDR 184.00	-0.54%	IDR 187.00	IDR 195.00	IDR 178.00	395.10K
2026-07-01	IDR 185.00	-11.06%	IDR 206.00	IDR 208.00	IDR 178.00	2.59M
2026-06-30	IDR 208.00	+19.54%	IDR 175.00	IDR 210.00	IDR 170.00	1.48M
2026-06-29	IDR 174.00	-3.33%	IDR 181.00	IDR 181.00	IDR 170.00	775.70K
2026-06-26	IDR 180.00	+5.88%	IDR 178.00	IDR 212.00	IDR 175.00	9.66M
2026-06-25	IDR 170.00	-2.30%	IDR 180.00	IDR 180.00	IDR 166.00	309.00K
2026-06-24	IDR 174.00	-3.33%	IDR 181.00	IDR 182.00	IDR 174.00	36.50K
2026-06-23	IDR 180.00	-2.17%	IDR 185.00	IDR 189.00	IDR 174.00	109.70K
2026-06-22	IDR 184.00	0.00%	IDR 190.00	IDR 190.00	IDR 177.00	1.21M
2026-06-19	IDR 184.00	+3.95%	IDR 177.00	IDR 185.00	IDR 177.00	1.26M
2026-06-18	IDR 177.00	-3.28%	IDR 185.00	IDR 185.00	IDR 170.00	232.70K
2026-06-17	IDR 183.00	-4.19%	IDR 183.00	IDR 192.00	IDR 179.00	354.70K
2026-06-15	IDR 191.00	+7.91%	IDR 177.00	IDR 199.00	IDR 176.00	820.90K
2026-06-12	IDR 177.00	+3.51%	IDR 170.00	IDR 180.00	IDR 165.00	349.60K
2026-06-11	IDR 171.00	-2.84%	IDR 176.00	IDR 178.00	IDR 171.00	103.50K
2026-06-10	IDR 176.00	-1.68%	IDR 173.00	IDR 187.00	IDR 173.00	967.40K
2026-06-09	IDR 179.00	+9.82%	IDR 179.00	IDR 188.00	IDR 164.00	582.50K
2026-06-08	IDR 163.00	-11.41%	IDR 186.00	IDR 186.00	IDR 157.00	626.30K
2026-06-05	IDR 184.00	-1.60%	IDR 186.00	IDR 194.00	IDR 184.00	198.10K
2026-06-04	IDR 187.00	-6.50%	IDR 186.00	IDR 197.00	IDR 176.00	1.11M
2026-06-03	IDR 200.00	-4.76%	IDR 210.00	IDR 218.00	IDR 180.00	885.20K
2026-06-02	IDR 210.00	+1.94%	IDR 208.00	IDR 218.00	IDR 200.00	1.91M
2026-05-29	IDR 206.00	+10.75%	IDR 186.00	IDR 208.00	IDR 172.00	624.00K
2026-05-28	IDR 186.00	0.00%	IDR 186.00	IDR 186.00	IDR 186.00	0
2026-05-27	IDR 186.00	0.00%	IDR 186.00	IDR 186.00	IDR 186.00	0
2026-05-26	IDR 186.00	-7.92%	IDR 204.00	IDR 206.00	IDR 175.00	2.88M
2026-05-25	IDR 202.00	+1.00%	IDR 200.00	IDR 216.00	IDR 200.00	1.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 157.00	+1.29%	IDR 156.00	IDR 157.00	IDR 146.00	2.38M
2026-09-30	IDR 155.00	+13.14%	IDR 138.00	IDR 172.00	IDR 138.00	8.58M
2026-09-29	IDR 137.00	-1.44%	IDR 140.00	IDR 146.00	IDR 127.00	897.60K
2026-09-28	IDR 139.00	-9.74%	IDR 150.00	IDR 150.00	IDR 135.00	1.91M
2026-09-25	IDR 154.00	-4.35%	IDR 161.00	IDR 161.00	IDR 137.00	5.00M
2026-09-24	IDR 161.00	-3.59%	IDR 170.00	IDR 170.00	IDR 161.00	2.18M
2026-09-23	IDR 167.00	-6.70%	IDR 176.00	IDR 177.00	IDR 161.00	9.57M
2026-09-22	IDR 179.00	-4.79%	IDR 188.00	IDR 192.00	IDR 177.00	4.51M
2026-09-21	IDR 188.00	+3.30%	IDR 183.00	IDR 208.00	IDR 182.00	22.17M
2026-09-18	IDR 182.00	+2.82%	IDR 177.00	IDR 222.00	IDR 174.00	59.58M
2026-09-17	IDR 177.00	0.00%	IDR 183.00	IDR 191.00	IDR 173.00	8.16M
2026-09-16	IDR 177.00	+1.14%	IDR 177.00	IDR 185.00	IDR 175.00	2.80M
2026-09-15	IDR 175.00	-0.57%	IDR 179.00	IDR 179.00	IDR 170.00	1.38M
2026-09-14	IDR 176.00	+2.33%	IDR 177.00	IDR 179.00	IDR 172.00	1.86M
2026-09-11	IDR 172.00	-1.15%	IDR 176.00	IDR 186.00	IDR 171.00	3.90M
2026-09-10	IDR 174.00	0.00%	IDR 179.00	IDR 179.00	IDR 172.00	413.50K
2026-09-09	IDR 174.00	+1.16%	IDR 173.00	IDR 180.00	IDR 172.00	884.80K
2026-09-08	IDR 172.00	-0.58%	IDR 172.00	IDR 176.00	IDR 170.00	1.33M
2026-09-07	IDR 173.00	-2.81%	IDR 178.00	IDR 178.00	IDR 162.00	2.23M
2026-09-04	IDR 178.00	-0.56%	IDR 179.00	IDR 180.00	IDR 176.00	558.70K
2026-09-03	IDR 179.00	+3.47%	IDR 176.00	IDR 181.00	IDR 171.00	1.51M
2026-09-02	IDR 173.00	0.00%	IDR 173.00	IDR 193.00	IDR 170.00	3.61M
2026-09-01	IDR 173.00	+1.17%	IDR 174.00	IDR 175.00	IDR 171.00	195.80K
2026-08-31	IDR 171.00	0.00%	IDR 172.00	IDR 178.00	IDR 168.00	421.80K
2026-08-28	IDR 171.00	+0.59%	IDR 172.00	IDR 172.00	IDR 167.00	126.40K
2026-08-27	IDR 170.00	+1.19%	IDR 172.00	IDR 174.00	IDR 165.00	324.40K
2026-08-26	IDR 168.00	-3.45%	IDR 176.00	IDR 180.00	IDR 168.00	913.40K
2026-08-24	IDR 174.00	+1.16%	IDR 176.00	IDR 177.00	IDR 172.00	954.70K
2026-08-21	IDR 172.00	-1.15%	IDR 172.00	IDR 180.00	IDR 171.00	686.60K
2026-08-20	IDR 174.00	+1.16%	IDR 173.00	IDR 176.00	IDR 172.00	65.10K
2026-08-19	IDR 172.00	+0.58%	IDR 173.00	IDR 179.00	IDR 171.00	221.40K
2026-08-18	IDR 171.00	-1.72%	IDR 173.00	IDR 176.00	IDR 171.00	541.00K
2026-08-14	IDR 174.00	-1.14%	IDR 175.00	IDR 177.00	IDR 172.00	154.40K
2026-08-13	IDR 176.00	+0.57%	IDR 177.00	IDR 178.00	IDR 171.00	455.50K
2026-08-12	IDR 175.00	+0.57%	IDR 174.00	IDR 178.00	IDR 173.00	314.40K
2026-08-11	IDR 174.00	-2.25%	IDR 178.00	IDR 181.00	IDR 173.00	346.10K
2026-08-10	IDR 178.00	-2.20%	IDR 182.00	IDR 182.00	IDR 165.00	3.02M
2026-08-07	IDR 182.00	-1.62%	IDR 187.00	IDR 187.00	IDR 177.00	712.60K
2026-08-06	IDR 185.00	-1.07%	IDR 187.00	IDR 189.00	IDR 183.00	749.10K
2026-08-05	IDR 187.00	0.00%	IDR 188.00	IDR 188.00	IDR 181.00	139.50K
2026-08-04	IDR 187.00	0.00%	IDR 187.00	IDR 191.00	IDR 187.00	198.70K
2026-08-03	IDR 187.00	-4.59%	IDR 197.00	IDR 199.00	IDR 185.00	690.80K
2026-07-31	IDR 196.00	+10.73%	IDR 183.00	IDR 200.00	IDR 177.00	3.05M
2026-07-30	IDR 177.00	0.00%	IDR 175.00	IDR 188.00	IDR 175.00	485.20K
2026-07-29	IDR 177.00	-3.80%	IDR 185.00	IDR 185.00	IDR 170.00	772.60K
2026-07-28	IDR 184.00	-2.65%	IDR 191.00	IDR 195.00	IDR 184.00	557.10K
2026-07-27	IDR 189.00	+3.28%	IDR 183.00	IDR 195.00	IDR 178.00	2.20M
2026-07-24	IDR 183.00	+1.10%	IDR 187.00	IDR 188.00	IDR 178.00	263.70K
2026-07-23	IDR 181.00	-2.69%	IDR 184.00	IDR 186.00	IDR 181.00	381.40K
2026-07-22	IDR 186.00	0.00%	IDR 187.00	IDR 187.00	IDR 182.00	268.90K
2026-07-21	IDR 186.00	-1.06%	IDR 190.00	IDR 190.00	IDR 182.00	1.76M
2026-07-20	IDR 188.00	+6.21%	IDR 183.00	IDR 204.00	IDR 178.00	3.73M
2026-07-17	IDR 177.00	+2.91%	IDR 172.00	IDR 193.00	IDR 170.00	1.81M
2026-07-16	IDR 172.00	-1.71%	IDR 180.00	IDR 180.00	IDR 168.00	1.98M
2026-07-15	IDR 175.00	0.00%	IDR 176.00	IDR 183.00	IDR 172.00	135.90K
2026-07-14	IDR 175.00	-1.13%	IDR 177.00	IDR 179.00	IDR 171.00	479.00K
2026-07-13	IDR 177.00	-0.56%	IDR 178.00	IDR 183.00	IDR 171.00	379.70K
2026-07-10	IDR 178.00	-2.73%	IDR 186.00	IDR 186.00	IDR 176.00	2.02M
2026-07-09	IDR 183.00	0.00%	IDR 183.00	IDR 187.00	IDR 182.00	265.90K
2026-07-08	IDR 183.00	+1.10%	IDR 181.00	IDR 197.00	IDR 180.00	1.03M
2026-07-07	IDR 181.00	-2.16%	IDR 188.00	IDR 188.00	IDR 180.00	1.54M
2026-07-06	IDR 185.00	+2.78%	IDR 198.00	IDR 216.00	IDR 183.00	5.44M
2026-07-03	IDR 180.00	-2.17%	IDR 186.00	IDR 187.00	IDR 179.00	204.40K
2026-07-02	IDR 184.00	-0.54%	IDR 187.00	IDR 195.00	IDR 178.00	395.10K
2026-07-01	IDR 185.00	-11.06%	IDR 206.00	IDR 208.00	IDR 178.00	2.59M
2026-06-30	IDR 208.00	+19.54%	IDR 175.00	IDR 210.00	IDR 170.00	1.48M
2026-06-29	IDR 174.00	-3.33%	IDR 181.00	IDR 181.00	IDR 170.00	775.70K
2026-06-26	IDR 180.00	+5.88%	IDR 178.00	IDR 212.00	IDR 175.00	9.66M
2026-06-25	IDR 170.00	-2.30%	IDR 180.00	IDR 180.00	IDR 166.00	309.00K
2026-06-24	IDR 174.00	-3.33%	IDR 181.00	IDR 182.00	IDR 174.00	36.50K
2026-06-23	IDR 180.00	-2.17%	IDR 185.00	IDR 189.00	IDR 174.00	109.70K
2026-06-22	IDR 184.00	0.00%	IDR 190.00	IDR 190.00	IDR 177.00	1.21M
2026-06-19	IDR 184.00	+3.95%	IDR 177.00	IDR 185.00	IDR 177.00	1.26M
2026-06-18	IDR 177.00	-3.28%	IDR 185.00	IDR 185.00	IDR 170.00	232.70K
2026-06-17	IDR 183.00	-4.19%	IDR 183.00	IDR 192.00	IDR 179.00	354.70K
2026-06-15	IDR 191.00	+7.91%	IDR 177.00	IDR 199.00	IDR 176.00	820.90K
2026-06-12	IDR 177.00	+3.51%	IDR 170.00	IDR 180.00	IDR 165.00	349.60K
2026-06-11	IDR 171.00	-2.84%	IDR 176.00	IDR 178.00	IDR 171.00	103.50K
2026-06-10	IDR 176.00	-1.68%	IDR 173.00	IDR 187.00	IDR 173.00	967.40K
2026-06-09	IDR 179.00	+9.82%	IDR 179.00	IDR 188.00	IDR 164.00	582.50K
2026-06-08	IDR 163.00	-11.41%	IDR 186.00	IDR 186.00	IDR 157.00	626.30K
2026-06-05	IDR 184.00	-1.60%	IDR 186.00	IDR 194.00	IDR 184.00	198.10K
2026-06-04	IDR 187.00	-6.50%	IDR 186.00	IDR 197.00	IDR 176.00	1.11M
2026-06-03	IDR 200.00	-4.76%	IDR 210.00	IDR 218.00	IDR 180.00	885.20K
2026-06-02	IDR 210.00	+1.94%	IDR 208.00	IDR 218.00	IDR 200.00	1.91M
2026-05-29	IDR 206.00	+10.75%	IDR 186.00	IDR 208.00	IDR 172.00	624.00K
2026-05-28	IDR 186.00	0.00%	IDR 186.00	IDR 186.00	IDR 186.00	0
2026-05-27	IDR 186.00	0.00%	IDR 186.00	IDR 186.00	IDR 186.00	0
2026-05-26	IDR 186.00	-7.92%	IDR 204.00	IDR 206.00	IDR 175.00	2.88M
2026-05-25	IDR 202.00	+1.00%	IDR 200.00	IDR 216.00	IDR 200.00	1.74M