What is the all time high of ESTI?

PT Ever Shine Tex Tbk (ESTI) closed at its highest ever adjusted price, IDR 387.05, on Jul 23, 2001. Its lowest close was IDR 24.60 on Apr 23, 2024.

How much has ESTI returned over the last 10 years?

+39.2% in price terms from the close ten years before Sep 28, 2026, which is +3.4% a year compounded. Over one year the return is +20.0%; over five years -4.8%.

What was the worst drawdown in ESTI history?

-93.6% from the Jul 26, 2001 peak to the Apr 23, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ESTI historical data go?

The daily series starts on Dec 12, 2000 and runs to Sep 28, 2026: 6,411 trading sessions across 25.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ESTI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ESTI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 12, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ESTI?

Among complete calendar years, 2025 was the best at +156.1% and 2003 the worst at -58.3%, measured close to close.

IDX · ESTI · stock

PT Ever Shine Tex Tbk (ESTI) stock price history

Every IDX trading session of PT Ever Shine Tex Tbk from Dec 12, 2000 to Sep 28, 2026: 6,411 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.

Get ESTI data, free key Year by year table

ESTI adjusted close, 2000 to 2026

ESTIPT Ever Shine Tex Tbk

IDR 144.00+20.0% over one year

IDR 387.05
All time high, 2001: IDR 328.66
52 week high, IDR 85.61 low: 6,411
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ESTI key facts

PT Ever Shine Tex Tbk (ESTI) closed at IDR 144.00 on Sep 28, 2026 on IDX.
ESTI's all time high close is IDR 387.05, set on Jul 23, 2001; its all time low close is IDR 24.60 on Apr 23, 2024.
ESTI's 52 week range is IDR 85.61 to IDR 328.66.
ESTI returned +20.0% over the year to Sep 28, 2026 and -4.8% over five years.
Over ten years ESTI returned +39%, +3.4% a year compounded.
ESTI's deepest drawdown was -93.6% from Jul 26, 2001 to Apr 23, 2024.
DataCedar holds 6,411 daily sessions of ESTI history from Dec 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ESTI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ESTI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-10.0%
3 months	+25.2%
6 months	-21.3%
Year to date	+39.4%
1 year	+20.0%
3 years	+192.7%
5 years	-4.8%
10 years	+39.2%
Since Dec 12, 2000	-34.3%
Compound annual growth, 25.8 years	-1.6%

ESTI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 387.05 on Jul 23, 2001
All time low close: IDR 24.60 on Apr 23, 2024
52 week high: IDR 328.66 on Jan 22, 2026
52 week low: IDR 85.61 on Oct 2, 2025
Deepest drawdown: -93.6% from Jul 26, 2001 to Apr 23, 2024, not yet recovered
Best single session: +87.5% on Sep 29, 2005
Worst single session: -46.7% on Sep 19, 2005
Volatility, 1 year annualised: 125.4%
Sessions closing higher, 1 year: 38%
Best calendar year: 2025, +156%
Worst calendar year: 2003, -58%

ESTI 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. 2000 starts on Dec 12, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 103.32	IDR 328.66	IDR 95.45	IDR 144.00	+39.4%	4.4B	179
2025	IDR 40.34	IDR 228.29	IDR 33.46	IDR 103.32	+156.1%	674.5M	236
2024	IDR 49.20	IDR 51.17	IDR 24.60	IDR 40.34	-18.0%	38.1M	237
2023	IDR 55.10	IDR 63.96	IDR 49.20	IDR 49.20	-5.7%	200.6M	239
2022	IDR 106.41	IDR 160.39	IDR 50.18	IDR 52.15	-53.9%	2B	246
2021	IDR 50.77	IDR 191.35	IDR 50.77	IDR 113.25	+123.1%	3.3B	247
2020	IDR 58.58	IDR 73.22	IDR 48.81	IDR 50.77	-13.3%	148.1M	242
2019	IDR 79.08	IDR 124.96	IDR 55.65	IDR 58.58	-25.9%	1.9B	258
2018	IDR 75.17	IDR 131.79	IDR 55.65	IDR 79.08	+5.2%	1.1B	261
2017	IDR 92.74	IDR 191.35	IDR 60.53	IDR 75.17	-18.9%	41.8M	254
2016	IDR 175.73	IDR 214.78	IDR 92.74	IDR 92.74	-47.2%	118.5K	246
2015	IDR 188.42	IDR 214.78	IDR 175.73	IDR 175.73	-6.7%	2.4K	245
2014	IDR 185.49	IDR 214.78	IDR 185.49	IDR 188.42	+1.6%	103.2K	244
2013	IDR 156.20	IDR 195.25	IDR 156.20	IDR 185.49	+18.8%	563K	244
2012	IDR 155.22	IDR 174.63	IDR 150.37	IDR 156.20	+0.6%	3.3M	246
2011	IDR 96.17	IDR 155.22	IDR 91.36	IDR 155.22	+61.4%	20.8M	247
2010	IDR 47.85	IDR 120.21	IDR 47.85	IDR 96.17	+101.0%	5.1M	245
2009	IDR 46.91	IDR 65.68	IDR 46.91	IDR 47.85	+2.0%	147.1K	244
2008	IDR 75.06	IDR 93.83	IDR 46.91	IDR 46.91	-37.5%	523.1K	239
2007	IDR 56.30	IDR 121.97	IDR 52.54	IDR 75.06	+33.3%	2.3M	247
2006	IDR 75.06	IDR 75.06	IDR 42.22	IDR 56.30	-25.0%	173K	259
2005	IDR 75.06	IDR 75.06	IDR 37.53	IDR 75.06	0.0%	8K	247
2004	IDR 117.28	IDR 117.28	IDR 70.37	IDR 75.06	-36.0%	180K	262
2003	IDR 281.48	IDR 281.48	IDR 56.30	IDR 117.28	-58.3%	4.3M	261
2002	IDR 298.45	IDR 335.76	IDR 258.02	IDR 281.48	-5.7%	120.2M	261
2001	IDR 233.16	IDR 387.05	IDR 167.88	IDR 298.45	+28.0%	127.9M	261
2000	IDR 233.16	IDR 233.16	IDR 200.52	IDR 233.16	n/a	2.5M	14

ESTI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 144.00	-8.9%
August 2026	IDR 158.00	+0.6%
July 2026	IDR 157.00	+37.7%
June 2026	IDR 114.00	-8.1%
May 2026	IDR 123.98	-25.0%
April 2026	IDR 165.31	-9.2%
March 2026	IDR 182.04	-10.2%
February 2026	IDR 202.70	+2.0%
January 2026	IDR 198.77	+92.4%
December 2025	IDR 103.32	-44.4%
November 2025	IDR 185.98	+40.0%
October 2025	IDR 132.84	+36.4%

About the ESTI data

Daily bars. 6,411 sessions from Dec 12, 2000 to Sep 28, 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 Sep 28, 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 Dec 12, 2000, 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/ESTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

ERTX PT Eratex Djaja Tbk
ESIP PT Sinergi Inti Plastindo Tbk
ESSA PT ESSA Industries Indonesia Tbk.
ESTA PT Esta Multi Usaha Tbk
EURO PT Estee Gold Feet Tbk
EXCL PT XLSMART Telecom Sejahtera Tbk
FAPA PT FAP Agri Tbk
FAST PT Fast Food Indonesia Tbk

Browse IDX

Historical data guides

Common questions

ESTI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market