Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 232.00 | 232.00 | 226.00 | 228.00 | 197.43 | 219,307 |
| 2024-05-07 | 224.00 | 232.00 | 220.00 | 228.00 | 197.43 | 425,681 |
| 2024-05-06 | 226.00 | 234.00 | 220.00 | 224.00 | 193.96 | 135,003 |
| 2024-05-03 | 224.00 | 236.00 | 224.00 | 224.00 | 193.96 | 175,769 |
| 2024-05-02 | 230.00 | 230.00 | 222.00 | 224.00 | 193.96 | 287,791 |
| 2024-04-30 | 236.00 | 236.00 | 228.00 | 230.00 | 199.16 | 238,247 |
| 2024-04-29 | 220.00 | 240.00 | 214.00 | 232.00 | 200.89 | 1,274,388 |
| 2024-04-26 | 224.00 | 224.00 | 214.00 | 216.00 | 187.04 | 373,366 |
| 2024-04-25 | 206.00 | 230.00 | 206.00 | 224.00 | 193.96 | 573,041 |
| 2024-04-24 | 222.00 | 230.00 | 192.00 | 218.00 | 188.77 | 1,267,343 |
| 2024-04-23 | 230.00 | 230.00 | 212.00 | 222.00 | 192.23 | 3,136,830 |
| 2024-04-22 | 232.00 | 250.00 | 230.00 | 230.00 | 199.16 | 926,082 |
| 2024-04-19 | 250.00 | 250.00 | 232.00 | 232.00 | 200.89 | 1,620,268 |
| 2024-04-18 | 266.00 | 266.00 | 232.00 | 234.00 | 202.62 | 180,273 |
| 2024-04-17 | 248.00 | 248.00 | 238.00 | 240.00 | 207.82 | 745,462 |
| 2024-04-16 | 256.00 | 256.00 | 236.00 | 246.00 | 213.01 | 1,896,857 |
| 2024-04-05 | 268.00 | 270.00 | 252.00 | 252.00 | 218.21 | 1,901,823 |
| 2024-04-04 | 240.00 | 258.00 | 210.00 | 252.00 | 218.21 | 4,219,511 |
| 2024-04-03 | 252.00 | 280.00 | 240.00 | 240.00 | 207.82 | 1,869,025 |
| 2024-04-02 | 248.00 | 270.00 | 248.00 | 262.00 | 226.87 | 1,073,326 |
| 2024-04-01 | 260.00 | 270.00 | 242.00 | 248.00 | 214.74 | 3,360,180 |
| 2024-03-28 | 288.00 | 288.00 | 260.00 | 260.00 | 225.14 | 2,223,567 |
| 2024-03-27 | 284.00 | 290.00 | 270.00 | 288.00 | 249.38 | 1,022,513 |
| 2024-03-26 | 290.00 | 290.00 | 268.00 | 282.00 | 244.19 | 1,676,048 |
| 2024-03-25 | 298.00 | 298.00 | 262.00 | 280.00 | 242.45 | 1,440,572 |
| 2024-03-22 | 286.00 | 286.00 | 270.00 | 270.00 | 233.79 | 1,728,594 |
| 2024-03-21 | 292.00 | 298.00 | 280.00 | 286.00 | 247.65 | 1,470,945 |
| 2024-03-20 | 286.00 | 296.00 | 256.00 | 292.00 | 252.84 | 2,059,577 |
| 2024-03-19 | 308.00 | 318.00 | 284.00 | 288.00 | 249.38 | 4,062,797 |
| 2024-03-18 | 322.00 | 322.00 | 288.00 | 310.00 | 268.43 | 2,671,999 |
| 2024-03-15 | 310.00 | 332.00 | 308.00 | 318.00 | 275.36 | 5,350,119 |
| 2024-03-14 | 310.00 | 312.00 | 302.00 | 308.00 | 266.70 | 1,824,909 |
| 2024-03-13 | 288.00 | 318.00 | 288.00 | 308.00 | 266.70 | 11,247,874 |
| 2024-03-08 | 274.00 | 296.00 | 274.00 | 288.00 | 249.38 | 6,769,558 |
| 2024-03-07 | 266.00 | 274.00 | 266.00 | 274.00 | 237.26 | 1,373,705 |
| 2024-03-06 | 268.00 | 280.00 | 260.00 | 264.00 | 228.60 | 2,509,395 |
| 2024-03-05 | 246.00 | 272.00 | 242.00 | 264.00 | 228.60 | 6,048,694 |
| 2024-03-04 | 250.00 | 250.00 | 238.00 | 240.00 | 207.82 | 412,400 |
| 2024-03-01 | 238.00 | 240.00 | 238.00 | 238.00 | 206.09 | 138,005 |
| 2024-02-29 | 242.00 | 248.00 | 238.00 | 240.00 | 207.82 | 908,412 |
| 2024-02-28 | 240.00 | 246.00 | 240.00 | 242.00 | 209.55 | 318,972 |
| 2024-02-27 | 250.00 | 250.00 | 240.00 | 242.00 | 209.55 | 611,267 |
| 2024-02-26 | 244.00 | 248.00 | 240.00 | 242.00 | 209.55 | 427,529 |
| 2024-02-23 | 244.00 | 248.00 | 240.00 | 244.00 | 211.28 | 159,370 |
| 2024-02-22 | 246.00 | 248.00 | 240.00 | 248.00 | 214.74 | 156,252 |
| 2024-02-21 | 248.00 | 248.00 | 244.00 | 244.00 | 211.28 | 675,477 |
| 2024-02-20 | 246.00 | 250.00 | 244.00 | 246.00 | 213.01 | 905,987 |
| 2024-02-19 | 250.00 | 252.00 | 244.00 | 246.00 | 213.01 | 847,320 |
| 2024-02-16 | 250.00 | 252.00 | 246.00 | 250.00 | 216.48 | 1,446,693 |
| 2024-02-15 | 244.00 | 250.00 | 242.00 | 250.00 | 216.48 | 2,464,124 |
| 2024-02-13 | 240.00 | 244.00 | 236.00 | 242.00 | 209.55 | 881,851 |
| 2024-02-12 | 242.00 | 252.00 | 240.00 | 240.00 | 207.82 | 675,362 |
| 2024-02-07 | 238.00 | 250.00 | 238.00 | 242.00 | 209.55 | 922,040 |
| 2024-02-06 | 244.00 | 248.00 | 240.00 | 240.00 | 207.82 | 456,978 |
| 2024-02-05 | 238.00 | 254.00 | 238.00 | 246.00 | 213.01 | 2,385,132 |
| 2024-02-02 | 222.00 | 250.00 | 222.00 | 240.00 | 207.82 | 2,408,691 |
| 2024-02-01 | 228.00 | 254.00 | 228.00 | 238.00 | 206.09 | 1,318,965 |
| 2024-01-31 | 224.00 | 248.00 | 224.00 | 248.00 | 214.74 | 4,251,386 |
| 2024-01-30 | 220.00 | 240.00 | 220.00 | 238.00 | 206.09 | 1,323,585 |
| 2024-01-29 | 220.00 | 240.00 | 220.00 | 234.00 | 202.62 | 1,006,345 |
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.