Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 210.00 | 232.00 | 210.00 | 226.00 | 195.69 | 1,632,048 |
| 2024-01-25 | 210.00 | 226.00 | 210.00 | 222.00 | 192.23 | 172,305 |
| 2024-01-24 | 210.00 | 224.00 | 210.00 | 222.00 | 192.23 | 924,234 |
| 2024-01-23 | 210.00 | 228.00 | 210.00 | 224.00 | 193.96 | 1,264,918 |
| 2024-01-22 | 212.00 | 230.00 | 212.00 | 224.00 | 193.96 | 931,972 |
| 2024-01-19 | 208.00 | 230.00 | 208.00 | 224.00 | 193.96 | 1,045,725 |
| 2024-01-18 | 206.00 | 228.00 | 206.00 | 226.00 | 195.69 | 802,050 |
| 2024-01-17 | 208.00 | 228.00 | 208.00 | 222.00 | 192.23 | 1,342,524 |
| 2024-01-16 | 210.00 | 232.00 | 210.00 | 224.00 | 193.96 | 1,778,484 |
| 2024-01-15 | 230.00 | 230.00 | 226.00 | 228.00 | 197.43 | 1,329,590 |
| 2024-01-12 | 230.00 | 236.00 | 224.00 | 228.00 | 197.43 | 4,362,830 |
| 2024-01-11 | 236.00 | 240.00 | 226.00 | 230.00 | 199.16 | 2,921,102 |
| 2024-01-10 | 240.00 | 242.00 | 236.00 | 240.00 | 207.82 | 1,137,537 |
| 2024-01-09 | 238.00 | 250.00 | 236.00 | 240.00 | 207.82 | 4,078,272 |
| 2024-01-08 | 244.00 | 252.00 | 240.00 | 240.00 | 207.82 | 2,525,216 |
| 2024-01-05 | 240.00 | 260.00 | 232.00 | 244.00 | 211.28 | 4,454,987 |
| 2024-01-04 | 248.00 | 252.00 | 208.00 | 242.00 | 209.55 | 15,631,607 |
| 2024-01-03 | 248.00 | 254.00 | 246.00 | 248.00 | 214.74 | 1,000,224 |
| 2024-01-02 | 248.00 | 254.00 | 248.00 | 248.00 | 214.74 | 391,266 |
| 2023-12-29 | 256.00 | 260.00 | 248.00 | 248.00 | 214.74 | 1,771,093 |
| 2023-12-28 | 238.00 | 256.00 | 238.00 | 256.00 | 221.67 | 3,905,505 |
| 2023-12-27 | 240.00 | 244.00 | 234.00 | 240.00 | 207.82 | 1,028,749 |
| 2023-12-22 | 240.00 | 246.00 | 238.00 | 240.00 | 207.82 | 758,973 |
| 2023-12-21 | 242.00 | 252.00 | 238.00 | 242.00 | 209.55 | 963,153 |
| 2023-12-20 | 236.00 | 248.00 | 230.00 | 242.00 | 209.55 | 2,562,172 |
| 2023-12-19 | 246.00 | 250.00 | 236.00 | 236.00 | 204.35 | 2,869,249 |
| 2023-12-18 | 248.00 | 254.00 | 240.00 | 246.00 | 213.01 | 4,026,996 |
| 2023-12-15 | 246.00 | 252.00 | 244.00 | 248.00 | 214.74 | 2,891,422 |
| 2023-12-14 | 248.00 | 250.00 | 242.00 | 246.00 | 213.01 | 3,248,852 |
| 2023-12-13 | 252.00 | 256.00 | 246.00 | 248.00 | 214.74 | 2,973,995 |
| 2023-12-12 | 252.00 | 256.00 | 240.00 | 254.00 | 219.94 | 5,859,875 |
| 2023-12-11 | 242.00 | 256.00 | 238.00 | 252.00 | 218.21 | 7,865,405 |
| 2023-12-08 | 234.00 | 244.00 | 216.00 | 240.00 | 207.82 | 12,461,863 |
| 2023-12-07 | 254.00 | 258.00 | 236.00 | 236.00 | 204.35 | 21,782,507 |
| 2023-12-06 | 260.00 | 290.00 | 250.00 | 254.00 | 219.94 | 21,060,604 |
| 2023-12-05 | 266.00 | 268.00 | 256.00 | 262.00 | 226.87 | 24,523,221 |
| 2023-12-04 | 250.00 | 270.00 | 250.00 | 264.00 | 228.60 | 15,986,265 |
| 2023-12-01 | 250.00 | 258.00 | 240.00 | 250.00 | 216.48 | 6,113,020 |
| 2023-11-30 | 254.00 | 262.00 | 212.00 | 250.00 | 216.48 | 33,566,583 |
| 2023-11-29 | 250.00 | 256.00 | 244.00 | 254.00 | 219.94 | 6,436,958 |
| 2023-11-28 | 240.00 | 264.00 | 234.00 | 248.00 | 214.74 | 16,053,246 |
| 2023-11-27 | 246.00 | 274.00 | 240.00 | 240.00 | 207.82 | 24,449,541 |
| 2023-11-24 | 246.00 | 254.00 | 220.00 | 246.00 | 213.01 | 16,297,961 |
| 2023-11-23 | 240.00 | 252.00 | 200.00 | 242.00 | 209.55 | 34,891,323 |
| 2023-11-22 | 256.00 | 282.00 | 238.00 | 240.00 | 207.82 | 81,539,583 |
| 2023-11-21 | 177.00 | 236.00 | 175.00 | 236.00 | 204.35 | 92,702,459 |
| 2023-11-20 | 169.00 | 178.00 | 167.00 | 175.00 | 151.53 | 10,426,999 |
| 2023-11-17 | 154.00 | 170.00 | 153.00 | 169.00 | 146.34 | 6,478,880 |
| 2023-11-16 | 155.00 | 158.00 | 154.00 | 154.00 | 133.35 | 1,586,315 |
| 2023-11-15 | 150.00 | 156.00 | 150.00 | 155.00 | 134.22 | 4,409,486 |
| 2023-11-14 | 141.00 | 155.00 | 141.00 | 150.00 | 129.89 | 8,425,165 |
| 2023-11-13 | 141.00 | 142.00 | 138.00 | 141.00 | 122.09 | 802,627 |
| 2023-11-10 | 144.00 | 147.00 | 141.00 | 141.00 | 122.09 | 982,439 |
| 2023-11-09 | 146.00 | 147.00 | 142.00 | 142.00 | 122.96 | 260,767 |
| 2023-11-08 | 142.00 | 147.00 | 140.00 | 143.00 | 123.82 | 2,246,087 |
| 2023-11-07 | 144.00 | 147.00 | 137.00 | 142.00 | 122.96 | 1,954,600 |
| 2023-11-06 | 139.00 | 146.00 | 139.00 | 141.00 | 122.09 | 2,817,858 |
| 2023-11-03 | 131.00 | 145.00 | 131.00 | 139.00 | 120.36 | 3,061,187 |
| 2023-11-02 | 130.00 | 138.00 | 130.00 | 137.00 | 118.63 | 213,533 |
| 2023-11-01 | 136.00 | 137.00 | 134.00 | 136.00 | 117.76 | 1,699,838 |
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.