Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 128.00 | 144.00 | 128.00 | 136.00 | 117.76 | 4,279,911 |
| 2023-10-30 | 130.00 | 142.00 | 130.00 | 136.00 | 117.76 | 634,711 |
| 2023-10-27 | 135.00 | 141.00 | 134.00 | 136.00 | 117.76 | 1,431,564 |
| 2023-10-26 | 138.00 | 146.00 | 136.00 | 136.00 | 117.76 | 2,557,668 |
| 2023-10-25 | 134.00 | 149.00 | 131.00 | 134.00 | 116.03 | 7,443,303 |
| 2023-10-24 | 133.00 | 134.00 | 130.00 | 131.00 | 113.43 | 612,768 |
| 2023-10-23 | 130.00 | 136.00 | 130.00 | 133.00 | 115.17 | 2,184,533 |
| 2023-10-20 | 131.00 | 133.00 | 129.00 | 129.00 | 111.70 | 1,409,622 |
| 2023-10-19 | 123.00 | 146.00 | 123.00 | 131.00 | 113.43 | 5,999,959 |
| 2023-10-18 | 122.00 | 132.00 | 122.00 | 129.00 | 111.70 | 3,621,871 |
| 2023-10-17 | 123.00 | 133.00 | 123.00 | 130.00 | 112.57 | 2,176,333 |
| 2023-10-16 | 122.00 | 131.00 | 122.00 | 129.00 | 111.70 | 1,197,820 |
| 2023-10-13 | 125.00 | 133.00 | 120.00 | 129.00 | 111.70 | 3,572,674 |
| 2023-10-12 | 128.00 | 132.00 | 128.00 | 132.00 | 114.30 | 779,299 |
| 2023-10-11 | 129.00 | 136.00 | 129.00 | 131.00 | 113.43 | 2,195,504 |
| 2023-10-10 | 128.00 | 140.00 | 128.00 | 134.00 | 116.03 | 2,842,687 |
| 2023-10-09 | 129.00 | 141.00 | 129.00 | 134.00 | 116.03 | 4,921,897 |
| 2023-10-06 | 129.00 | 159.00 | 129.00 | 137.00 | 118.63 | 21,608,585 |
| 2023-10-05 | 129.00 | 130.00 | 128.00 | 129.00 | 111.70 | 517,146 |
| 2023-10-04 | 129.00 | 129.00 | 128.00 | 128.00 | 110.84 | 3,412,380 |
| 2023-10-03 | 130.00 | 132.00 | 128.00 | 129.00 | 111.70 | 1,171,951 |
| 2023-10-02 | 127.00 | 133.00 | 127.00 | 130.00 | 112.57 | 8,192,230 |
| 2023-09-29 | 128.00 | 129.00 | 127.00 | 128.00 | 110.84 | 522,112 |
| 2023-09-27 | 126.00 | 129.00 | 126.00 | 128.00 | 110.84 | 1,767,859 |
| 2023-09-26 | 127.00 | 129.00 | 126.00 | 126.00 | 109.10 | 8,211,863 |
| 2023-09-25 | 128.00 | 128.00 | 126.00 | 127.00 | 109.97 | 2,945,701 |
| 2023-09-22 | 127.00 | 130.00 | 125.00 | 127.00 | 109.97 | 7,495,849 |
| 2023-09-21 | 130.00 | 130.00 | 126.00 | 127.00 | 109.97 | 7,138,420 |
| 2023-09-20 | 128.00 | 131.00 | 127.00 | 130.00 | 112.57 | 5,611,811 |
| 2023-09-19 | 130.00 | 130.00 | 126.00 | 127.00 | 109.97 | 3,435,131 |
| 2023-09-18 | 127.00 | 132.00 | 125.00 | 128.00 | 110.84 | 4,051,941 |
| 2023-09-15 | 128.00 | 129.00 | 126.00 | 126.00 | 109.10 | 1,078,061 |
| 2023-09-14 | 125.00 | 131.00 | 125.00 | 128.00 | 110.84 | 7,231,040 |
| 2023-09-13 | 125.00 | 126.00 | 121.00 | 125.00 | 108.24 | 2,236,963 |
| 2023-09-12 | 127.00 | 128.00 | 124.00 | 125.00 | 108.24 | 2,628,923 |
| 2023-09-11 | 125.00 | 131.00 | 123.00 | 126.00 | 109.10 | 5,356,356 |
| 2023-09-08 | 124.00 | 127.00 | 121.00 | 123.00 | 106.51 | 4,014,177 |
| 2023-09-07 | 125.00 | 126.00 | 87.000 | 123.00 | 106.51 | 19,700,987 |
| 2023-09-06 | 128.00 | 130.00 | 125.00 | 125.00 | 108.24 | 6,102,973 |
| 2023-09-05 | 124.00 | 130.00 | 124.00 | 128.00 | 110.84 | 9,240,727 |
| 2023-09-04 | 123.00 | 127.00 | 123.00 | 124.00 | 107.37 | 4,744,164 |
| 2023-09-01 | 122.00 | 124.00 | 121.00 | 123.00 | 106.51 | 3,875,363 |
| 2023-08-31 | 123.00 | 124.00 | 120.00 | 121.00 | 104.77 | 11,131,118 |
| 2023-08-30 | 123.00 | 126.00 | 120.00 | 122.00 | 105.64 | 8,367,653 |
| 2023-08-29 | 121.00 | 125.00 | 120.00 | 123.00 | 106.51 | 13,209,750 |
| 2023-08-28 | 129.00 | 130.00 | 120.00 | 121.00 | 104.77 | 19,131,526 |
| 2023-08-25 | 119.00 | 129.00 | 119.00 | 127.00 | 109.97 | 42,233,114 |
| 2023-08-24 | 118.00 | 120.00 | 115.00 | 119.00 | 103.04 | 4,463,880 |
| 2023-08-23 | 118.00 | 120.00 | 115.00 | 118.00 | 102.18 | 1,530,766 |
| 2023-08-22 | 116.00 | 121.00 | 116.00 | 117.00 | 101.31 | 3,778,701 |
| 2023-08-21 | 117.00 | 121.00 | 115.00 | 116.00 | 100.45 | 5,485,700 |
| 2023-08-18 | 117.00 | 117.00 | 114.00 | 117.00 | 101.31 | 2,852,042 |
| 2023-08-16 | 115.00 | 117.00 | 112.00 | 117.00 | 101.31 | 2,123,441 |
| 2023-08-15 | 117.00 | 117.00 | 110.00 | 115.00 | 99.579 | 3,008,872 |
| 2023-08-14 | 118.00 | 118.00 | 112.00 | 114.00 | 98.713 | 1,757,696 |
| 2023-08-11 | 119.00 | 121.00 | 112.00 | 118.00 | 102.18 | 5,261,542 |
| 2023-08-10 | 117.00 | 122.00 | 115.00 | 119.00 | 103.04 | 13,180,186 |
| 2023-08-09 | 112.00 | 125.00 | 110.00 | 115.00 | 99.579 | 34,269,893 |
| 2023-08-08 | 114.00 | 117.00 | 110.00 | 112.00 | 96.982 | 9,822,084 |
| 2023-08-07 | 100.00 | 110.00 | 97.000 | 110.00 | 95.250 | 7,729,708 |
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.