Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 104.00 | 109.00 | 100.00 | 100.00 | 86.591 | 21,958,854 |
| 2023-08-03 | 122.00 | 124.00 | 109.00 | 109.00 | 94.384 | 24,573,111 |
| 2023-08-02 | 118.00 | 123.00 | 112.00 | 121.00 | 104.77 | 17,848,014 |
| 2023-08-01 | 115.00 | 120.00 | 111.00 | 117.00 | 101.31 | 13,039,062 |
| 2023-07-31 | 100.00 | 111.00 | 100.00 | 111.00 | 96.116 | 29,816,290 |
| 2023-07-28 | 106.00 | 112.00 | 99.000 | 101.00 | 87.457 | 20,412,035 |
| 2023-07-27 | 97.000 | 104.00 | 96.000 | 104.00 | 90.054 | 17,394,501 |
| 2023-07-26 | 86.000 | 95.000 | 85.000 | 95.000 | 82.261 | 19,600,976 |
| 2023-07-25 | 88.000 | 89.000 | 86.000 | 87.000 | 75.334 | 2,687,128 |
| 2023-07-24 | 85.000 | 89.000 | 84.000 | 88.000 | 76.200 | 2,737,480 |
| 2023-07-21 | 84.000 | 86.000 | 83.000 | 85.000 | 73.602 | 680,328 |
| 2023-07-20 | 86.000 | 86.000 | 82.000 | 85.000 | 73.602 | 2,188,575 |
| 2023-07-18 | 84.000 | 85.000 | 82.000 | 85.000 | 73.602 | 1,761,854 |
| 2023-07-17 | 83.000 | 87.000 | 82.000 | 84.000 | 72.736 | 1,269,999 |
| 2023-07-14 | 82.000 | 86.000 | 81.000 | 83.000 | 71.870 | 1,325,432 |
| 2023-07-13 | 85.000 | 85.000 | 79.000 | 82.000 | 71.004 | 2,904,010 |
| 2023-07-12 | 82.000 | 87.000 | 82.000 | 85.000 | 73.602 | 2,219,871 |
| 2023-07-11 | 90.000 | 90.000 | 82.000 | 85.000 | 73.602 | 14,084,326 |
| 2023-07-10 | 78.000 | 85.000 | 78.000 | 85.000 | 73.602 | 9,904,887 |
| 2023-07-07 | 73.000 | 78.000 | 73.000 | 78.000 | 67.541 | 1,703,995 |
| 2023-07-06 | 72.000 | 77.000 | 72.000 | 76.000 | 65.809 | 1,863,251 |
| 2023-07-05 | 71.000 | 77.000 | 71.000 | 76.000 | 65.809 | 812,905 |
| 2023-07-04 | 69.000 | 77.000 | 69.000 | 76.000 | 65.809 | 1,411,007 |
| 2023-07-03 | 78.000 | 80.000 | 72.000 | 74.000 | 64.077 | 7,791,840 |
| 2023-06-27 | 77.000 | 79.000 | 73.000 | 79.000 | 68.407 | 3,112,001 |
| 2023-06-26 | 79.000 | 81.000 | 78.000 | 79.000 | 68.407 | 1,919,261 |
| 2023-06-23 | 78.000 | 81.000 | 78.000 | 80.000 | 69.273 | 1,765,434 |
| 2023-06-22 | 78.000 | 81.000 | 77.000 | 78.000 | 67.541 | 6,231,509 |
| 2023-06-21 | 76.000 | 79.000 | 75.000 | 79.000 | 68.407 | 9,816,656 |
| 2023-06-20 | 74.000 | 76.000 | 73.000 | 75.000 | 64.943 | 3,200,001 |
| 2023-06-19 | 71.000 | 74.000 | 70.000 | 74.000 | 64.077 | 1,834,264 |
| 2023-06-16 | 71.000 | 72.000 | 68.000 | 72.000 | 62.345 | 1,003,804 |
| 2023-06-15 | 70.000 | 71.000 | 68.000 | 71.000 | 61.479 | 872,958 |
| 2023-06-14 | 73.000 | 73.000 | 69.000 | 70.000 | 60.613 | 1,063,741 |
| 2023-06-13 | 70.000 | 76.000 | 70.000 | 73.000 | 63.211 | 467,487 |
| 2023-06-12 | 76.000 | 76.000 | 70.000 | 71.000 | 61.479 | 1,739,796 |
| 2023-06-09 | 71.000 | 76.000 | 70.000 | 76.000 | 65.809 | 3,502,690 |
| 2023-06-08 | 70.000 | 71.000 | 67.000 | 71.000 | 61.479 | 2,721,427 |
| 2023-06-07 | 66.000 | 69.000 | 64.000 | 68.000 | 58.882 | 4,402,095 |
| 2023-06-06 | 62.000 | 66.000 | 61.000 | 66.000 | 57.150 | 2,815,779 |
| 2023-06-05 | 62.000 | 64.000 | 61.000 | 61.000 | 52.820 | 1,947,786 |
| 2023-05-31 | 65.000 | 66.000 | 61.000 | 61.000 | 52.820 | 4,503,145 |
| 2023-05-30 | 63.000 | 66.000 | 61.000 | 65.000 | 56.284 | 3,611,940 |
| 2023-05-29 | 61.000 | 63.000 | 60.000 | 63.000 | 54.552 | 4,396,552 |
| 2023-05-26 | 61.000 | 62.000 | 60.000 | 60.000 | 51.954 | 2,187,189 |
| 2023-05-25 | 60.000 | 61.000 | 60.000 | 61.000 | 52.820 | 1,721,203 |
| 2023-05-24 | 61.000 | 62.000 | 60.000 | 60.000 | 51.954 | 1,237,894 |
| 2023-05-23 | 61.000 | 62.000 | 60.000 | 60.000 | 51.954 | 8,116,933 |
| 2023-05-22 | 62.000 | 62.000 | 60.000 | 61.000 | 52.820 | 1,489,076 |
| 2023-05-19 | 62.000 | 62.000 | 61.000 | 61.000 | 52.820 | 787,845 |
| 2023-05-17 | 62.000 | 63.000 | 59.000 | 62.000 | 53.686 | 6,282,207 |
| 2023-05-16 | 62.000 | 67.000 | 61.000 | 62.000 | 53.686 | 9,630,031 |
| 2023-05-15 | 59.000 | 64.000 | 59.000 | 62.000 | 53.686 | 15,427,543 |
| 2023-05-12 | 63.000 | 67.000 | 63.000 | 63.000 | 54.552 | 8,518,247 |
| 2023-05-11 | 67.000 | 71.000 | 67.000 | 67.000 | 58.016 | 11,595,602 |
| 2023-05-10 | 74.000 | 74.000 | 71.000 | 71.000 | 61.479 | 1,881,959 |
| 2023-05-09 | 74.000 | 75.000 | 72.000 | 73.000 | 63.211 | 3,331,771 |
| 2023-05-08 | 78.000 | 83.000 | 74.000 | 74.000 | 64.077 | 3,152,074 |
| 2023-05-05 | 83.000 | 83.000 | 78.000 | 78.000 | 67.541 | 2,866,362 |
| 2023-05-04 | 81.000 | 83.000 | 80.000 | 82.000 | 71.004 | 1,539,197 |
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.