Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 163.00 | 164.00 | 147.00 | 151.00 | 130.75 | 725,021 |
| 2024-08-07 | 168.00 | 168.00 | 155.00 | 162.00 | 140.28 | 834,732 |
| 2024-08-06 | 168.00 | 168.00 | 166.00 | 167.00 | 144.61 | 101,050 |
| 2024-08-05 | 173.00 | 173.00 | 155.00 | 168.00 | 145.47 | 551,330 |
| 2024-08-02 | 171.00 | 180.00 | 168.00 | 173.00 | 149.80 | 253,607 |
| 2024-08-01 | 171.00 | 176.00 | 165.00 | 173.00 | 149.80 | 407,781 |
| 2024-07-31 | 174.00 | 177.00 | 168.00 | 172.00 | 148.94 | 132,346 |
| 2024-07-30 | 177.00 | 177.00 | 173.00 | 175.00 | 151.53 | 89,155 |
| 2024-07-29 | 178.00 | 178.00 | 172.00 | 176.00 | 152.40 | 1,132,340 |
| 2024-07-26 | 177.00 | 181.00 | 176.00 | 176.00 | 152.40 | 350,961 |
| 2024-07-25 | 176.00 | 177.00 | 174.00 | 175.00 | 151.53 | 116,063 |
| 2024-07-24 | 177.00 | 177.00 | 170.00 | 174.00 | 150.67 | 426,720 |
| 2024-07-23 | 177.00 | 178.00 | 172.00 | 175.00 | 151.53 | 443,235 |
| 2024-07-22 | 178.00 | 178.00 | 176.00 | 178.00 | 154.13 | 133,963 |
| 2024-07-19 | 178.00 | 180.00 | 176.00 | 177.00 | 153.27 | 192,053 |
| 2024-07-18 | 181.00 | 181.00 | 177.00 | 178.00 | 154.13 | 242,636 |
| 2024-07-17 | 184.00 | 185.00 | 175.00 | 181.00 | 156.73 | 186,740 |
| 2024-07-16 | 177.00 | 218.00 | 177.00 | 180.00 | 155.86 | 1,035,101 |
| 2024-07-15 | 180.00 | 180.00 | 176.00 | 178.00 | 154.13 | 239,402 |
| 2024-07-12 | 185.00 | 185.00 | 177.00 | 179.00 | 155.00 | 227,969 |
| 2024-07-11 | 184.00 | 184.00 | 177.00 | 182.00 | 157.59 | 755,971 |
| 2024-07-10 | 185.00 | 185.00 | 183.00 | 184.00 | 159.33 | 2,406,035 |
| 2024-07-09 | 186.00 | 186.00 | 183.00 | 184.00 | 159.33 | 482,615 |
| 2024-07-08 | 180.00 | 185.00 | 178.00 | 185.00 | 160.19 | 4,287,879 |
| 2024-07-05 | 180.00 | 181.00 | 179.00 | 180.00 | 155.86 | 369,670 |
| 2024-07-04 | 186.00 | 187.00 | 180.00 | 182.00 | 157.59 | 395,770 |
| 2024-07-03 | 200.00 | 200.00 | 175.00 | 185.00 | 160.19 | 628,590 |
| 2024-07-02 | 185.00 | 222.00 | 182.00 | 190.00 | 164.52 | 1,073,211 |
| 2024-07-01 | 189.00 | 189.00 | 180.00 | 185.00 | 160.19 | 739,456 |
| 2024-06-28 | 175.00 | 189.00 | 175.00 | 189.00 | 163.66 | 731,719 |
| 2024-06-27 | 176.00 | 176.00 | 172.00 | 175.00 | 151.53 | 895,131 |
| 2024-06-26 | 179.00 | 179.00 | 172.00 | 172.00 | 148.94 | 1,217,106 |
| 2024-06-25 | 182.00 | 183.00 | 172.00 | 173.00 | 149.80 | 1,370,818 |
| 2024-06-24 | 182.00 | 195.00 | 180.00 | 183.00 | 158.46 | 497,629 |
| 2024-06-21 | 186.00 | 190.00 | 182.00 | 184.00 | 159.33 | 558,028 |
| 2024-06-20 | 183.00 | 191.00 | 183.00 | 186.00 | 161.06 | 705,273 |
| 2024-06-19 | 188.00 | 194.00 | 184.00 | 185.00 | 160.19 | 1,389,874 |
| 2024-06-14 | 194.00 | 199.00 | 185.00 | 188.00 | 162.79 | 1,359,501 |
| 2024-06-13 | 195.00 | 195.00 | 186.00 | 188.00 | 162.79 | 318,163 |
| 2024-06-12 | 193.00 | 193.00 | 185.00 | 190.00 | 164.52 | 535,970 |
| 2024-06-11 | 175.00 | 220.00 | 165.00 | 190.00 | 164.52 | 8,320,766 |
| 2024-06-10 | 208.00 | 208.00 | 163.00 | 177.00 | 153.27 | 2,441,835 |
| 2024-06-07 | 202.00 | 208.00 | 202.00 | 202.00 | 174.91 | 201,176 |
| 2024-06-06 | 212.00 | 212.00 | 200.00 | 206.00 | 178.38 | 324,169 |
| 2024-06-05 | 208.00 | 212.00 | 202.00 | 208.00 | 180.11 | 126,457 |
| 2024-06-04 | 208.00 | 210.00 | 204.00 | 208.00 | 180.11 | 541,975 |
| 2024-06-03 | 218.00 | 218.00 | 200.00 | 206.00 | 178.38 | 898,481 |
| 2024-05-31 | 212.00 | 216.00 | 212.00 | 216.00 | 187.04 | 129,459 |
| 2024-05-30 | 214.00 | 220.00 | 208.00 | 216.00 | 187.04 | 153,711 |
| 2024-05-29 | 214.00 | 220.00 | 210.00 | 214.00 | 185.30 | 195,748 |
| 2024-05-28 | 206.00 | 222.00 | 206.00 | 214.00 | 185.30 | 632,170 |
| 2024-05-27 | 214.00 | 216.00 | 202.00 | 204.00 | 176.64 | 428,799 |
| 2024-05-22 | 220.00 | 220.00 | 210.00 | 214.00 | 185.30 | 1,218,954 |
| 2024-05-21 | 226.00 | 226.00 | 216.00 | 218.00 | 188.77 | 529,965 |
| 2024-05-20 | 222.00 | 230.00 | 218.00 | 220.00 | 190.50 | 379,486 |
| 2024-05-17 | 226.00 | 228.00 | 220.00 | 222.00 | 192.23 | 508,600 |
| 2024-05-16 | 230.00 | 236.00 | 220.00 | 226.00 | 195.69 | 813,598 |
| 2024-05-15 | 220.00 | 234.00 | 220.00 | 230.00 | 199.16 | 840,738 |
| 2024-05-14 | 228.00 | 232.00 | 218.00 | 220.00 | 190.50 | 430,878 |
| 2024-05-13 | 226.00 | 230.00 | 224.00 | 228.00 | 197.43 | 132,346 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.