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 Sep 28, 2026: 513 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 785.00
- All time high, 2026
- IDR 785.00
- 52 week high, IDR 258.00 low
- 513
- Daily sessions since 2024
Last updated Sep 28, 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 760.00 on Sep 28, 2026 on IDX.
- NEST's all time high close is IDR 785.00, set on Sep 21, 2026; its all time low close is IDR 242.00 on Apr 9, 2025.
- NEST's 52 week range is IDR 258.00 to IDR 785.00.
- NEST returned +187.9% over the year to Sep 28, 2026.
- Since Aug 8, 2024 NEST returned +181%, +62.3% a year compounded.
- NEST's deepest drawdown was -56.4% from Feb 6, 2025 to Apr 9, 2025.
- DataCedar holds 513 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | +36.9% |
| 6 months | +140.5% |
| Year to date | +119.7% |
| 1 year | +187.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2024 | +181.5% |
| Compound annual growth, 2.1 years | +62.3% |
NEST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 785.00 on Sep 21, 2026
- All time low close
- IDR 242.00 on Apr 9, 2025
- 52 week high
- IDR 785.00 on Sep 21, 2026
- 52 week low
- IDR 258.00 on Sep 30, 2025
- 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
- -17.1% on Mar 10, 2025
- Volatility, 1 year annualised
- 65.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2024
- 2.8×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 346.00 | IDR 785.00 | IDR 304.00 | IDR 760.00 | +119.7% | 1.2B | 178 |
| 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 |
|---|---|---|
| September 2026 | IDR 760.00 | +7.8% |
| 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% |
| November 2025 | IDR 362.00 | 0.0% |
| October 2025 | IDR 362.00 | +37.1% |
About the NEST data
Daily bars. 513 sessions from Aug 8, 2024 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 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/NEST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NEST share price history
