Efek Terdaftar

ESTA INDONESIA Tbk, PT

Security name
ESTA INDONESIA Tbk
Issuer
ESTA INDONESIA Tbk, PT
ISIN Code
ID1000206006
Short Code
NEST
Type
Saham Biasa
Listing Date
August 08, 2024
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
822,500,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ANIMAL HUSBANDRY
Number of Securities
4,112,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 Aug 2024 0 270 244 270 4,953,496 129,078,982,200 63,067
09 Aug 2024 0 312 234 272 4,906,048 136,892,267,600 47,889
12 Aug 2024 282 300 272 292 1,645,592 47,389,257,200 19,433
13 Aug 2024 294 296 274 276 629,895 17,872,284,800 8,303
14 Aug 2024 276 276 262 262 344,627 9,235,862,800 4,624
15 Aug 2024 264 294 262 286 1,050,684 29,424,912,600 18,986
16 Aug 2024 288 294 274 274 308,879 8,718,841,600 4,296
19 Aug 2024 274 284 274 280 143,955 4,004,418,800 2,535
20 Aug 2024 280 284 274 278 98,771 2,734,231,000 1,271
21 Aug 2024 280 290 276 278 186,673 5,273,656,600 2,427
22 Aug 2024 280 292 276 280 225,773 6,405,198,000 1,994
26 Aug 2024 278 288 278 284 136,301 3,865,728,400 5,453
27 Aug 2024 266 286 266 282 133,745 3,779,909,400 6,718
28 Aug 2024 284 284 278 282 109,972 3,093,160,000 5,582
29 Aug 2024 282 310 282 302 837,685 24,842,708,200 14,479
26 Sep 2024 352 356 348 348 78,882 2,772,524,800 2,192
27 Sep 2024 352 360 344 360 203,113 7,202,644,400 9,218
30 Sep 2024 362 366 356 358 91,183 3,283,888,000 3,908
01 Oct 2024 362 362 352 356 66,430 2,370,751,400 4,255
02 Oct 2024 356 398 354 388 985,778 37,446,587,200 34,596
03 Oct 2024 394 394 378 380 209,380 8,016,595,600 9,039
04 Oct 2024 382 386 370 376 138,284 5,203,391,000 4,803
07 Oct 2024 374 400 374 386 590,275 23,017,504,600 23,960
08 Oct 2024 392 392 374 380 93,577 3,556,877,200 10,007
09 Oct 2024 380 386 376 384 80,600 3,068,312,400 5,545
10 Oct 2024 384 402 384 394 313,360 12,349,614,200 12,675
11 Oct 2024 394 398 384 390 59,587 2,319,381,000 2,743
14 Oct 2024 392 398 388 396 61,557 2,416,455,000 3,285
15 Oct 2024 394 408 388 396 229,634 9,108,742,400 5,884
16 Oct 2024 380 400 380 398 88,883 3,502,527,400 3,835
17 Oct 2024 396 410 396 406 289,047 11,748,550,600 5,748
18 Oct 2024 406 430 400 430 447,975 18,680,474,400 13,052
21 Oct 2024 428 452 422 440 295,070 13,040,385,800 10,929
22 Oct 2024 440 450 432 440 228,034 10,109,338,800 6,718
23 Oct 2024 442 446 432 438 90,214 3,945,555,000 5,878
24 Oct 2024 438 440 424 434 146,735 6,334,808,400 2,475
25 Oct 2024 434 440 430 434 51,535 2,228,528,000 1,652
28 Oct 2024 434 436 426 432 49,970 2,161,857,200 2,229
29 Oct 2024 434 444 432 432 60,373 2,641,983,000 1,613
30 Oct 2024 432 434 420 420 116,846 4,976,661,800 557
31 Oct 2024 424 428 414 424 65,777 2,758,322,400 481
01 Nov 2024 424 436 422 430 71,308 3,047,422,800 2,853
04 Nov 2024 430 432 416 422 90,317 3,822,753,600 1,434
05 Nov 2024 424 430 420 424 35,061 1,487,983,600 990
06 Nov 2024 424 426 420 422 31,949 1,347,563,000 1,745
07 Nov 2024 424 440 422 438 174,978 7,573,548,000 13,697
08 Nov 2024 436 442 430 436 64,630 2,815,971,400 5,385
11 Nov 2024 436 438 432 434 53,479 2,323,676,800 3,990
12 Nov 2024 434 450 432 442 197,021 8,745,761,000 11,503
13 Nov 2024 442 446 436 438 51,867 2,284,741,000 3,498
14 Nov 2024 438 442 424 434 114,529 4,949,236,400 3,850
15 Nov 2024 436 456 434 442 285,109 12,647,119,800 14,422
18 Nov 2024 442 444 436 442 48,692 2,146,629,800 8,157
19 Nov 2024 444 448 442 448 53,357 2,374,188,600 6,484
20 Nov 2024 448 456 448 450 71,649 3,242,248,800 4,374
21 Nov 2024 450 450 440 442 47,552 2,111,970,400 4,759
22 Nov 2024 444 444 436 436 56,290 2,472,498,800 8,673
25 Nov 2024 436 440 432 438 42,442 1,847,375,200 3,104
26 Nov 2024 434 444 434 444 80,028 3,518,573,800 7,798
28 Nov 2024 448 448 442 444 41,237 1,837,722,800 5,428
29 Nov 2024 444 444 438 440 78,767 3,476,610,400 7,185
02 Dec 2024 440 442 432 440 162,148 7,089,963,200 13,064
03 Dec 2024 438 450 438 450 262,301 11,686,327,200 17,831
04 Dec 2024 450 456 446 448 74,430 3,364,054,800 7,574
05 Dec 2024 448 448 444 446 46,947 2,093,841,600 6,057
06 Dec 2024 446 492 444 474 824,311 38,932,914,800 36,357
09 Dec 2024 472 472 456 468 123,038 5,697,399,200 5,437
10 Dec 2024 468 468 458 468 55,436 2,572,402,200 3,702
11 Dec 2024 468 468 460 468 48,051 2,229,886,000 4,949
12 Dec 2024 466 505 352 430 1,424,046 62,881,480,200 41,239
13 Dec 2024 428 428 386 412 100,974 4,098,219,000 1,879
16 Dec 2024 408 420 402 412 57,532 2,359,037,600 1,559
17 Dec 2024 410 412 402 408 39,298 1,602,846,200 4,287
18 Dec 2024 406 408 386 404 136,831 5,408,596,000 7,450
19 Dec 2024 402 402 378 386 44,744 1,725,761,000 2,184
20 Dec 2024 384 402 380 402 117,075 4,576,755,400 5,221
23 Dec 2024 400 412 392 412 144,834 5,805,813,400 12,732
24 Dec 2024 412 420 398 402 62,433 2,509,953,400 3,722
27 Dec 2024 402 414 398 408 65,938 2,678,559,400 4,457
30 Dec 2024 408 410 392 402 48,243 1,937,930,000 2,404
02 Jan 2025 402 420 402 412 127,866 5,245,234,200 5,436
03 Jan 2025 412 414 402 406 55,479 2,259,130,200 3,635
06 Jan 2025 406 410 402 402 43,194 1,754,042,200 4,263
07 Jan 2025 402 404 400 402 40,029 1,607,534,800 3,060
08 Jan 2025 400 406 400 406 56,633 2,279,803,200 4,484
09 Jan 2025 406 408 400 404 62,048 2,511,141,400 2,839
10 Jan 2025 400 410 400 410 80,837 3,285,528,000 5,910
13 Jan 2025 410 444 410 442 417,098 17,880,511,600 28,995
14 Jan 2025 442 450 428 432 98,910 4,281,146,000 8,248
15 Jan 2025 432 444 428 442 158,630 6,939,525,400 12,280
16 Jan 2025 442 490 442 490 663,729 30,862,010,600 28,047
17 Jan 2025 496 500 470 484 153,232 7,364,051,600 5,677
20 Jan 2025 482 486 476 478 74,140 3,555,860,000 5,247
21 Jan 2025 478 482 476 476 76,652 3,668,422,800 4,739
22 Jan 2025 476 505 476 505 428,484 21,108,715,100 23,176
23 Jan 2025 505 515 474 490 276,822 13,565,287,700 10,628
24 Jan 2025 486 486 474 480 47,399 2,276,774,800 528
30 Jan 2025 490 496 482 494 158,947 7,781,229,400 7,072
31 Jan 2025 494 500 482 490 82,243 4,011,042,200 4,285
03 Feb 2025 490 490 480 486 76,140 3,689,590,400 3,144
04 Feb 2025 486 488 480 484 69,963 3,391,747,800 4,203
05 Feb 2025 486 494 478 486 126,242 6,131,461,400 5,783
06 Feb 2025 486 580 486 555 1,105,829 58,330,548,600 38,976
07 Feb 2025 560 560 520 525 154,648 8,298,250,500 3,302
10 Feb 2025 525 555 510 535 178,676 9,529,157,500 5,350
11 Feb 2025 535 540 515 530 75,977 4,016,421,500 2,196
12 Feb 2025 530 540 530 540 73,139 3,907,784,000 2,870
13 Feb 2025 540 555 535 550 64,094 3,522,671,000 1,707
14 Feb 2025 550 560 530 535 57,326 3,147,767,000 1,068
17 Feb 2025 535 540 515 520 61,029 3,216,360,500 1,226
18 Feb 2025 520 540 515 535 78,097 4,150,197,500 6,641
19 Feb 2025 535 540 520 530 44,316 2,340,956,500 4,676
20 Feb 2025 530 530 510 520 74,749 3,883,323,000 2,151
21 Feb 2025 520 530 515 530 30,933 1,611,330,500 2,722
24 Feb 2025 530 535 484 505 213,874 10,658,163,100 5,428
25 Feb 2025 505 530 496 505 48,238 2,422,523,300 570
26 Feb 2025 500 510 500 510 51,157 2,573,215,000 543
27 Feb 2025 505 515 500 505 57,569 2,910,781,500 1,310
28 Feb 2025 510 510 474 476 101,927 4,948,947,600 1,755
03 Mar 2025 476 500 470 500 199,598 9,815,120,600 9,304
04 Mar 2025 500 505 486 490 93,940 4,641,564,300 2,417
05 Mar 2025 490 515 490 498 215,438 10,795,529,000 8,387
06 Mar 2025 500 500 484 496 128,883 6,317,400,400 4,368
07 Mar 2025 496 496 488 490 41,794 2,047,872,600 3,696
10 Mar 2025 492 492 384 406 239,473 10,103,012,000 4,435
11 Mar 2025 404 404 374 396 192,300 7,477,225,800 2,431
12 Mar 2025 396 420 378 388 123,431 4,903,519,600 2,240
13 Mar 2025 388 390 378 388 149,727 5,761,337,800 1,884
14 Mar 2025 382 388 360 374 129,531 4,847,839,400 1,450
17 Mar 2025 374 380 356 358 147,393 5,419,138,200 2,012
18 Mar 2025 358 362 270 314 177,194 5,556,128,600 2,611
19 Mar 2025 310 320 294 318 111,740 3,449,554,400 1,177
20 Mar 2025 318 324 300 320 126,420 3,962,082,200 1,214
21 Mar 2025 320 326 300 308 156,573 4,851,479,600 825
24 Mar 2025 308 310 276 300 125,029 3,717,243,600 1,398
25 Mar 2025 300 312 294 304 116,135 3,497,465,200 878
26 Mar 2025 304 306 298 306 170,365 5,130,008,600 1,091
27 Mar 2025 306 310 294 300 173,008 5,174,273,800 901
08 Apr 2025 270 274 256 260 113,019 2,918,941,800 673
09 Apr 2025 260 262 224 242 171,987 4,204,601,000 955
10 Apr 2025 270 296 244 276 122,256 3,409,969,000 1,019
11 Apr 2025 276 280 266 266 147,788 4,002,400,600 1,372
14 Apr 2025 266 318 264 298 73,834 2,184,074,200 942
15 Apr 2025 300 308 296 304 35,959 1,084,124,800 607
16 Apr 2025 306 306 296 302 18,381 554,423,200 363
17 Apr 2025 304 310 300 308 19,354 592,736,400 277
21 Apr 2025 308 326 308 312 74,415 2,353,488,200 904
22 Apr 2025 312 318 304 306 89,087 2,777,891,600 1,035
23 Apr 2025 306 318 306 308 75,571 2,343,934,800 898
24 Apr 2025 308 316 308 308 99,536 3,095,077,800 1,272
25 Apr 2025 308 314 308 310 65,233 2,025,662,400 635
28 Apr 2025 310 334 310 332 75,104 2,427,023,600 973

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online