IDX · NEST · stock
PT Esta Indonesia Tbk (NEST) stock price history
Every IDX trading session of PT Esta Indonesia Tbk from Aug 8, 2024 to Nov 12, 2026: 542 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.
NEST adjusted close, 2024 to 2026
- IDR 850.00
- All time high, 2026
- IDR 875.00
- 52 week high, IDR 304.00 low
- 542
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
NEST key facts
- PT Esta Indonesia Tbk (NEST) closed at IDR 510.00 on Nov 12, 2026 on IDX.
- NEST's all time high close is IDR 850.00, set on Oct 9, 2026; its all time low close is IDR 242.00 on Apr 9, 2025.
- NEST's 52 week range is IDR 304.00 to IDR 875.00.
- NEST returned +44.9% over the year to Nov 12, 2026.
- Since Aug 8, 2024 NEST returned +89%, +32.5% a year compounded.
- NEST's deepest drawdown was -56.4% from Feb 6, 2025 to Apr 9, 2025.
- DataCedar holds 542 daily sessions of NEST history from Aug 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEST price chart, 2024 to 2026
NEST returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.6% |
| 3 months | -25.5% |
| 6 months | +2.0% |
| Year to date | +47.4% |
| 1 year | +44.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2024 | +88.9% |
| Compound annual growth, 2.3 years | +32.5% |
NEST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 850.00 on Oct 9, 2026
- All time low close
- IDR 242.00 on Apr 9, 2025
- 52 week high
- IDR 875.00 on Oct 8, 2026
- 52 week low
- IDR 304.00 on Mar 31, 2026
- Deepest drawdown
- -56.4% from Feb 6, 2025 to Apr 9, 2025, recovered May 13, 2026
- Best single session
- +24.8% on Oct 10, 2025
- Worst single session
- -19.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 67.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -14%
- Worst calendar year
- 2025, -14%
NEST 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. 2024 starts on Aug 8, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 346.00 | IDR 875.00 | IDR 304.00 | IDR 510.00 | +47.4% | 1.5B | 207 |
| 2025 | IDR 402.00 | IDR 580.00 | IDR 224.00 | IDR 346.00 | -13.9% | 2.7B | 236 |
| 2024 | IDR 260.00 | IDR 505.00 | IDR 234.00 | IDR 402.00 | n/a | 3.2B | 99 |
NEST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 510.00 | -14.3% |
| October 2026 | IDR 595.00 | -22.2% |
| September 2026 | IDR 765.00 | +8.5% |
| August 2026 | IDR 705.00 | +2.2% |
| July 2026 | IDR 690.00 | +21.1% |
| June 2026 | IDR 570.00 | +12.9% |
| May 2026 | IDR 505.00 | +18.0% |
| April 2026 | IDR 428.00 | +26.6% |
| March 2026 | IDR 338.00 | -8.2% |
| February 2026 | IDR 368.00 | -15.6% |
| January 2026 | IDR 436.00 | +26.0% |
| December 2025 | IDR 346.00 | -4.4% |
About the NEST data
Daily bars. 542 sessions from Aug 8, 2024 to Nov 12, 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 5, 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 Aug 8, 2024, 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%3ANEST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NEST share price history
