Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 60.000 | 61.000 | 59.000 | 61.000 | 52.820 | 3,791,982 |
| 2023-01-25 | 58.000 | 61.000 | 58.000 | 60.000 | 51.954 | 449,817 |
| 2023-01-24 | 59.000 | 60.000 | 59.000 | 59.000 | 51.088 | 774,911 |
| 2023-01-20 | 59.000 | 61.000 | 59.000 | 60.000 | 51.954 | 740,611 |
| 2023-01-19 | 60.000 | 60.000 | 58.000 | 60.000 | 51.954 | 364,704 |
| 2023-01-18 | 58.000 | 60.000 | 56.000 | 60.000 | 51.954 | 1,521,297 |
| 2023-01-17 | 60.000 | 60.000 | 58.000 | 59.000 | 51.088 | 424,988 |
| 2023-01-16 | 59.000 | 61.000 | 57.000 | 60.000 | 51.954 | 792,811 |
| 2023-01-13 | 56.000 | 60.000 | 56.000 | 60.000 | 51.954 | 652,957 |
| 2023-01-12 | 56.000 | 58.000 | 55.000 | 58.000 | 50.223 | 239,517 |
| 2023-01-11 | 54.000 | 59.000 | 53.000 | 57.000 | 49.357 | 3,489,986 |
| 2023-01-10 | 58.000 | 58.000 | 54.000 | 54.000 | 46.759 | 1,776,290 |
| 2023-01-09 | 59.000 | 63.000 | 56.000 | 57.000 | 49.357 | 2,181,068 |
| 2023-01-06 | 59.000 | 60.000 | 57.000 | 60.000 | 51.954 | 655,267 |
| 2023-01-05 | 59.000 | 60.000 | 58.000 | 59.000 | 51.088 | 352,809 |
| 2023-01-04 | 60.000 | 62.000 | 59.000 | 61.000 | 52.820 | 1,005,652 |
| 2023-01-03 | 63.000 | 63.000 | 60.000 | 60.000 | 51.954 | 630,322 |
| 2023-01-02 | 65.000 | 65.000 | 62.000 | 63.000 | 54.552 | 837,504 |
| 2022-12-30 | 61.000 | 66.000 | 59.000 | 66.000 | 57.150 | 4,068,225 |
| 2022-12-29 | 60.000 | 61.000 | 58.000 | 61.000 | 52.820 | 817,640 |
| 2022-12-28 | 63.000 | 63.000 | 60.000 | 61.000 | 52.820 | 4,427,155 |
| 2022-12-27 | 61.000 | 63.000 | 60.000 | 63.000 | 54.552 | 1,986,936 |
| 2022-12-26 | 62.000 | 63.000 | 60.000 | 61.000 | 52.820 | 62,477 |
| 2022-12-23 | 62.000 | 62.000 | 60.000 | 62.000 | 53.686 | 505,482 |
| 2022-12-22 | 62.000 | 62.000 | 60.000 | 62.000 | 53.686 | 210,992 |
| 2022-12-21 | 60.000 | 62.000 | 59.000 | 62.000 | 53.686 | 1,048,959 |
| 2022-12-20 | 62.000 | 62.000 | 59.000 | 60.000 | 51.954 | 1,432,372 |
| 2022-12-19 | 60.000 | 62.000 | 59.000 | 62.000 | 53.686 | 554,101 |
| 2022-12-16 | 61.000 | 61.000 | 59.000 | 60.000 | 51.954 | 127,612 |
| 2022-12-15 | 60.000 | 61.000 | 59.000 | 61.000 | 52.820 | 795,467 |
| 2022-12-14 | 60.000 | 62.000 | 59.000 | 60.000 | 51.954 | 426,605 |
| 2022-12-13 | 61.000 | 62.000 | 59.000 | 60.000 | 51.954 | 299,224 |
| 2022-12-12 | 59.000 | 62.000 | 59.000 | 61.000 | 52.820 | 1,078,523 |
| 2022-12-09 | 60.000 | 61.000 | 59.000 | 61.000 | 52.820 | 260,189 |
| 2022-12-08 | 60.000 | 62.000 | 60.000 | 61.000 | 52.820 | 1,239,164 |
| 2022-12-07 | 57.000 | 61.000 | 57.000 | 59.000 | 51.088 | 1,604,216 |
| 2022-12-06 | 59.000 | 62.000 | 59.000 | 60.000 | 51.954 | 970,659 |
| 2022-12-05 | 61.000 | 63.000 | 60.000 | 62.000 | 53.686 | 1,008,654 |
| 2022-12-02 | 58.000 | 62.000 | 58.000 | 61.000 | 52.820 | 2,794,876 |
| 2022-12-01 | 60.000 | 61.000 | 59.000 | 60.000 | 51.954 | 645,566 |
| 2022-11-30 | 59.000 | 61.000 | 59.000 | 61.000 | 52.820 | 338,720 |
| 2022-11-29 | 60.000 | 62.000 | 59.000 | 59.000 | 51.088 | 7,437,067 |
| 2022-11-28 | 61.000 | 61.000 | 60.000 | 60.000 | 51.954 | 3,320,107 |
| 2022-11-25 | 60.000 | 63.000 | 59.000 | 61.000 | 52.820 | 1,707,575 |
| 2022-11-24 | 61.000 | 61.000 | 59.000 | 60.000 | 51.954 | 447,854 |
| 2022-11-23 | 60.000 | 62.000 | 59.000 | 60.000 | 51.954 | 1,772,132 |
| 2022-11-22 | 59.000 | 60.000 | 58.000 | 60.000 | 51.954 | 314,468 |
| 2022-11-21 | 60.000 | 61.000 | 59.000 | 60.000 | 51.954 | 580,086 |
| 2022-11-18 | 60.000 | 61.000 | 59.000 | 60.000 | 51.954 | 843,509 |
| 2022-11-17 | 59.000 | 60.000 | 58.000 | 60.000 | 51.954 | 2,237,772 |
| 2022-11-16 | 59.000 | 60.000 | 58.000 | 59.000 | 51.088 | 917,651 |
| 2022-11-15 | 58.000 | 60.000 | 57.000 | 59.000 | 51.088 | 902,176 |
| 2022-11-14 | 60.000 | 60.000 | 58.000 | 58.000 | 50.223 | 886,470 |
| 2022-11-11 | 57.000 | 60.000 | 57.000 | 60.000 | 51.954 | 161,911 |
| 2022-11-10 | 58.000 | 59.000 | 57.000 | 59.000 | 51.088 | 207,990 |
| 2022-11-09 | 60.000 | 60.000 | 57.000 | 59.000 | 51.088 | 1,950,789 |
| 2022-11-08 | 58.000 | 60.000 | 57.000 | 59.000 | 51.088 | 1,336,519 |
| 2022-11-07 | 55.000 | 59.000 | 55.000 | 59.000 | 51.088 | 406,164 |
| 2022-11-04 | 56.000 | 58.000 | 56.000 | 58.000 | 50.223 | 689,913 |
| 2022-11-03 | 58.000 | 58.000 | 55.000 | 57.000 | 49.357 | 1,348,530 |
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.