IDX · ESTA · stock
PT Esta Multi Usaha Tbk (ESTA) stock price history
Every IDX trading session of PT Esta Multi Usaha Tbk from Mar 9, 2020 to Nov 13, 2026: 1,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESTA adjusted close, 2020 to 2026
- IDR 515.00
- All time high, 2022
- IDR 474.00
- 52 week high, IDR 121.00 low
- 1,608
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ESTA key facts
- PT Esta Multi Usaha Tbk (ESTA) closed at IDR 137.00 on Nov 13, 2026 on IDX.
- ESTA's all time high close is IDR 515.00, set on Jul 18, 2022; its all time low close is IDR 27.56 on May 18, 2020.
- ESTA's 52 week range is IDR 121.00 to IDR 474.00.
- ESTA returned -37.7% over the year to Nov 13, 2026 and +154.7% over five years.
- Since Mar 9, 2020 ESTA returned +102%, +11.1% a year compounded.
- ESTA's deepest drawdown was -88.0% from Jul 18, 2022 to Aug 29, 2025.
- DataCedar holds 1,608 daily sessions of ESTA history from Mar 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESTA price chart, 2020 to 2026
ESTA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -22.2% |
| 6 months | -34.1% |
| Year to date | -66.1% |
| 1 year | -37.7% |
| 3 years | +71.2% |
| 5 years | +154.7% |
| 10 years | n/a |
| Since Mar 9, 2020 | +102.2% |
| Compound annual growth, 6.7 years | +11.1% |
ESTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 515.00 on Jul 18, 2022
- All time low close
- IDR 27.56 on May 18, 2020
- 52 week high
- IDR 474.00 on Jan 9, 2026
- 52 week low
- IDR 121.00 on Mar 17, 2026
- Deepest drawdown
- -88.0% from Jul 18, 2022 to Aug 29, 2025, not yet recovered
- Best single session
- +34.9% on May 19, 2020
- Worst single session
- -23.1% on Jan 2, 2024
- Volatility, 1 year annualised
- 95.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2020
- 2.0×
- Best calendar year
- 2025, +425%
- Worst calendar year
- 2023, -46%
ESTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 404.00 | IDR 474.00 | IDR 121.00 | IDR 137.00 | -66.1% | 700M | 208 |
| 2025 | IDR 77.00 | IDR 404.00 | IDR 58.00 | IDR 404.00 | +424.7% | 2B | 236 |
| 2024 | IDR 104.00 | IDR 138.00 | IDR 62.00 | IDR 77.00 | -26.0% | 1B | 237 |
| 2023 | IDR 192.00 | IDR 194.00 | IDR 72.00 | IDR 104.00 | -45.8% | 4.8B | 239 |
| 2022 | IDR 102.28 | IDR 595.00 | IDR 69.74 | IDR 192.00 | +87.7% | 6.3B | 246 |
| 2021 | IDR 41.51 | IDR 119.55 | IDR 30.55 | IDR 102.28 | +136.9% | 793.4M | 247 |
| 2020 | IDR 49.81 | IDR 102.95 | IDR 27.23 | IDR 43.17 | n/a | 2.7B | 195 |
ESTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 137.00 | -8.1% |
| October 2026 | IDR 149.00 | -3.9% |
| September 2026 | IDR 155.00 | -9.4% |
| August 2026 | IDR 171.00 | -12.8% |
| July 2026 | IDR 196.00 | -5.8% |
| June 2026 | IDR 208.00 | +1.0% |
| May 2026 | IDR 206.00 | -7.2% |
| April 2026 | IDR 222.00 | +5.7% |
| March 2026 | IDR 210.00 | -3.7% |
| February 2026 | IDR 218.00 | -2.7% |
| January 2026 | IDR 224.00 | -44.6% |
| December 2025 | IDR 404.00 | +75.7% |
About the ESTA data
Daily bars. 1,608 sessions from Mar 9, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AESTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
ESTA share price history
