Stock listing
IDX:ESTA PT Esta Multi Usaha Tbk Saham
Follow PT Esta Multi Usaha Tbk into a list and get an email when it puts out news.
Share price · IDX:ESTA
149.00 IDR -7.00 (-4.5%)
Close on Oct 30, 2026
- Day range
- 146.00 – 156.00 IDROct 30, 2026
- Volume
- 418,400 sharesOct 30, 2026
- Market cap
- 361.4B IDRAt the close on Oct 30, 2026 · price × 2.43B shares outstanding
- 52-week range
- 121.00 – 474.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 612.2M IDRMedian day 954,700 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:ESTA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 149.00 | -7.00 | -4.5% | 154.00 | 156.00 | 146.00 | 418,400 | |
| 156.00 | +2.00 | +1.3% | 155.00 | 156.00 | 147.00 | 3,458,400 | |
| 154.00 | +11.00 | +7.7% | 140.00 | 179.00 | 140.00 | 14,367,200 | |
| 143.00 | 0.00 | 0.0% | 147.00 | 154.00 | 143.00 | 666,400 | |
| 143.00 | -4.00 | -2.7% | 149.00 | 150.00 | 141.00 | 184,500 | |
| 147.00 | +4.00 | +2.8% | 143.00 | 149.00 | 136.00 | 647,200 | |
| 143.00 | +6.00 | +4.4% | 137.00 | 150.00 | 130.00 | 226,100 | |
| 137.00 | -3.00 | -2.1% | 140.00 | 143.00 | 133.00 | 1,377,000 | |
| 140.00 | +5.00 | +3.7% | 131.00 | 150.00 | 130.00 | 600,600 | |
| 135.00 | 0.00 | 0.0% | 127.00 | 136.00 | 126.00 | 1,640,800 | |
| 135.00 | -22.00 | -14.0% | 134.00 | 152.00 | 134.00 | 1,398,800 | |
| 157.00 | -4.00 | -2.5% | 162.00 | 162.00 | 153.00 | 432,400 | |
| 161.00 | +1.00 | +0.6% | 164.00 | 164.00 | 154.00 | 387,700 | |
| 160.00 | -1.00 | -0.6% | 163.00 | 163.00 | 151.00 | 1,749,600 | |
| 161.00 | +1.00 | +0.6% | 160.00 | 167.00 | 155.00 | 2,312,500 | |
| 160.00 | -13.00 | -7.5% | 173.00 | 173.00 | 159.00 | 3,513,400 | |
| 173.00 | -12.00 | -6.5% | 188.00 | 191.00 | 170.00 | 5,784,300 | |
| 185.00 | +15.00 | +8.8% | 175.00 | 210.00 | 172.00 | 30,653,000 | |
| 170.00 | +5.00 | +3.0% | 168.00 | 172.00 | 167.00 | 1,350,800 | |
| 165.00 | +5.00 | +3.1% | 163.00 | 167.00 | 154.00 | 2,915,900 | |
| 160.00 | +3.00 | +1.9% | 157.00 | 168.00 | 152.00 | 1,506,900 | |
| 157.00 | +2.00 | +1.3% | 156.00 | 157.00 | 146.00 | 2,377,400 | |
| 155.00 | +18.00 | +13.1% | 138.00 | 172.00 | 138.00 | 8,576,300 | |
| 137.00 | -2.00 | -1.4% | 140.00 | 146.00 | 127.00 | 897,600 | |
| 139.00 | -15.00 | -9.7% | 150.00 | 150.00 | 135.00 | 1,910,000 | |
| 154.00 | -7.00 | -4.3% | 161.00 | 161.00 | 137.00 | 4,998,300 | |
| 161.00 | -6.00 | -3.6% | 170.00 | 170.00 | 161.00 | 2,175,300 | |
| 167.00 | -12.00 | -6.7% | 176.00 | 177.00 | 161.00 | 9,567,400 | |
| 179.00 | -9.00 | -4.8% | 188.00 | 192.00 | 177.00 | 4,506,400 | |
| 188.00 | +6.00 | +3.3% | 183.00 | 208.00 | 182.00 | 22,165,200 | |
| 182.00 | +5.00 | +2.8% | 177.00 | 222.00 | 174.00 | 59,584,400 | |
| 177.00 | 0.00 | 0.0% | 183.00 | 191.00 | 173.00 | 8,157,000 | |
| 177.00 | +2.00 | +1.1% | 177.00 | 185.00 | 175.00 | 2,796,700 | |
| 175.00 | -1.00 | -0.6% | 179.00 | 179.00 | 170.00 | 1,383,500 | |
| 176.00 | +4.00 | +2.3% | 177.00 | 179.00 | 172.00 | 1,862,200 | |
| 172.00 | -2.00 | -1.1% | 176.00 | 186.00 | 171.00 | 3,901,600 | |
| 174.00 | 0.00 | 0.0% | 179.00 | 179.00 | 172.00 | 413,500 | |
| 174.00 | +2.00 | +1.2% | 173.00 | 180.00 | 172.00 | 884,800 | |
| 172.00 | -1.00 | -0.6% | 172.00 | 176.00 | 170.00 | 1,325,200 | |
| 173.00 | -5.00 | -2.8% | 178.00 | 178.00 | 162.00 | 2,228,600 | |
| 178.00 | -1.00 | -0.6% | 179.00 | 180.00 | 176.00 | 558,700 | |
| 179.00 | +6.00 | +3.5% | 176.00 | 181.00 | 171.00 | 1,514,400 | |
| 173.00 | 0.00 | 0.0% | 173.00 | 193.00 | 170.00 | 3,609,000 | |
| 173.00 | +2.00 | +1.2% | 174.00 | 175.00 | 171.00 | 195,800 | |
| 171.00 | 0.00 | 0.0% | 172.00 | 178.00 | 168.00 | 421,800 | |
| 171.00 | +1.00 | +0.6% | 172.00 | 172.00 | 167.00 | 126,400 | |
| 170.00 | +2.00 | +1.2% | 172.00 | 174.00 | 165.00 | 324,400 | |
| 168.00 | -6.00 | -3.4% | 176.00 | 180.00 | 168.00 | 913,400 | |
| 174.00 | 0.00 | 0.0% | 174.00 | 174.00 | 174.00 | 0 | |
| 174.00 | +2.00 | +1.2% | 176.00 | 177.00 | 172.00 | 954,700 | |
| 172.00 | -2.00 | -1.1% | 172.00 | 180.00 | 171.00 | 686,600 | |
| 174.00 | +2.00 | +1.2% | 173.00 | 176.00 | 172.00 | 65,100 | |
| 172.00 | +1.00 | +0.6% | 173.00 | 179.00 | 171.00 | 221,400 | |
| 171.00 | -3.00 | -1.7% | 173.00 | 176.00 | 171.00 | 541,000 | |
| 174.00 | 0.00 | 0.0% | 174.00 | 174.00 | 174.00 | 0 | |
| 174.00 | -2.00 | -1.1% | 175.00 | 177.00 | 172.00 | 154,400 | |
| 176.00 | +1.00 | +0.6% | 177.00 | 178.00 | 171.00 | 455,500 | |
| 175.00 | +1.00 | +0.6% | 174.00 | 178.00 | 173.00 | 314,400 | |
| 174.00 | -4.00 | -2.2% | 178.00 | 181.00 | 173.00 | 346,100 | |
| 178.00 | -4.00 | -2.2% | 182.00 | 182.00 | 165.00 | 3,015,400 | |
| 182.00 | -3.00 | -1.6% | 187.00 | 187.00 | 177.00 | 712,600 | |
| 185.00 | -2.00 | -1.1% | 187.00 | 189.00 | 183.00 | 749,100 | |
| 187.00 | 0.00 | 0.0% | 188.00 | 188.00 | 181.00 | 139,500 | |
| 187.00 | 0.00 | 0.0% | 187.00 | 191.00 | 187.00 | 198,700 | |
| 187.00 | -9.00 | -4.6% | 197.00 | 199.00 | 185.00 | 690,800 | |
| 196.00 | +19.00 | +10.7% | 183.00 | 200.00 | 177.00 | 3,045,600 | |
| 177.00 | 0.00 | 0.0% | 175.00 | 188.00 | 175.00 | 485,200 |
- Ticker
- IDX:ESTA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 160.00 (-0.6%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 11, 2026
Closed 161.00 (+0.6%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Sep 21, 2026
Closed 179.00 (-4.8%) on Sep 22, 2026
Report of ownership or any changes in share ownership of public companies
Jul 16, 2026
Closed 177.00 (+2.9%) on Jul 17, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 183.00 (-4.2%) on Jun 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 15, 2026
Closed 191.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual
Jun 9, 2026
Closed 176.00 (-1.7%) on Jun 10, 2026
General Announcement Public Expose - Annual
May 26, 2026
Closed 186.00 (0.0%) on May 27, 2026
Invitation of Annual General Meeting of Shareholders
May 21, 2026
Closed 200.00 (0.0%) on May 22, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 6, 2026
Closed 216.00 (-1.8%) on May 7, 2026
PT Esta Multi Usaha Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Esta Multi Usaha Tbk.