Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 60.000 | 62.000 | 58.000 | 58.000 | 50.223 | 8,155,967 |
| 2022-11-01 | 60.000 | 63.000 | 60.000 | 62.000 | 53.686 | 3,140,872 |
| 2022-10-31 | 62.000 | 63.000 | 59.000 | 60.000 | 51.954 | 3,378,542 |
| 2022-10-28 | 59.000 | 64.000 | 58.000 | 62.000 | 53.686 | 8,166,361 |
| 2022-10-27 | 61.000 | 61.000 | 59.000 | 59.000 | 51.088 | 886,701 |
| 2022-10-26 | 62.000 | 62.000 | 59.000 | 61.000 | 52.820 | 540,012 |
| 2022-10-25 | 59.000 | 63.000 | 59.000 | 61.000 | 52.820 | 318,625 |
| 2022-10-24 | 63.000 | 64.000 | 59.000 | 60.000 | 51.954 | 2,502,697 |
| 2022-10-21 | 55.000 | 63.000 | 55.000 | 63.000 | 54.552 | 9,292,003 |
| 2022-10-20 | 54.000 | 58.000 | 54.000 | 58.000 | 50.223 | 672,359 |
| 2022-10-19 | 54.000 | 58.000 | 54.000 | 58.000 | 50.223 | 642,333 |
| 2022-10-18 | 54.000 | 60.000 | 54.000 | 58.000 | 50.223 | 1,085,221 |
| 2022-10-17 | 54.000 | 59.000 | 54.000 | 58.000 | 50.223 | 305,922 |
| 2022-10-14 | 55.000 | 58.000 | 55.000 | 58.000 | 50.223 | 643,949 |
| 2022-10-13 | 55.000 | 59.000 | 55.000 | 58.000 | 50.223 | 173,806 |
| 2022-10-12 | 55.000 | 59.000 | 54.000 | 58.000 | 50.223 | 2,136,144 |
| 2022-10-11 | 59.000 | 60.000 | 57.000 | 58.000 | 50.223 | 1,843,387 |
| 2022-10-10 | 63.000 | 67.000 | 59.000 | 60.000 | 51.954 | 16,276,827 |
| 2022-10-07 | 57.000 | 63.000 | 57.000 | 63.000 | 54.552 | 9,104,338 |
| 2022-10-06 | 60.000 | 61.000 | 57.000 | 58.000 | 50.223 | 2,106,695 |
| 2022-10-05 | 61.000 | 63.000 | 58.000 | 60.000 | 51.954 | 2,050,569 |
| 2022-10-04 | 60.000 | 63.000 | 58.000 | 60.000 | 51.954 | 1,201,747 |
| 2022-10-03 | 60.000 | 63.000 | 59.000 | 60.000 | 51.954 | 1,996,406 |
| 2022-09-30 | 58.000 | 61.000 | 56.000 | 60.000 | 51.954 | 2,604,093 |
| 2022-09-29 | 61.000 | 63.000 | 58.000 | 59.000 | 51.088 | 3,160,851 |
| 2022-09-28 | 64.000 | 64.000 | 60.000 | 62.000 | 53.686 | 6,954,335 |
| 2022-09-27 | 70.000 | 73.000 | 63.000 | 64.000 | 55.418 | 17,857,369 |
| 2022-09-26 | 67.000 | 67.000 | 63.000 | 67.000 | 58.016 | 10,245,571 |
| 2022-09-23 | 57.000 | 61.000 | 57.000 | 61.000 | 52.820 | 6,770,482 |
| 2022-09-22 | 50.000 | 56.000 | 50.000 | 56.000 | 48.491 | 6,711,930 |
| 2022-09-21 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 651,572 |
| 2022-09-20 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 12,057,777 |
| 2022-09-19 | 53.000 | 53.000 | 51.000 | 51.000 | 44.161 | 508,715 |
| 2022-09-16 | 52.000 | 54.000 | 51.000 | 52.000 | 45.027 | 4,001,127 |
| 2022-09-15 | 55.000 | 56.000 | 53.000 | 53.000 | 45.893 | 1,613,801 |
| 2022-09-14 | 55.000 | 56.000 | 53.000 | 55.000 | 47.625 | 4,693,582 |
| 2022-09-13 | 52.000 | 54.000 | 52.000 | 54.000 | 46.759 | 2,590,350 |
| 2022-09-12 | 52.000 | 53.000 | 51.000 | 53.000 | 45.893 | 1,793,266 |
| 2022-09-09 | 52.000 | 52.000 | 51.000 | 52.000 | 45.027 | 24,944 |
| 2022-09-08 | 51.000 | 52.000 | 51.000 | 52.000 | 45.027 | 515,760 |
| 2022-09-07 | 52.000 | 52.000 | 51.000 | 52.000 | 45.027 | 31,065 |
| 2022-09-06 | 51.000 | 52.000 | 51.000 | 52.000 | 45.027 | 996,644 |
| 2022-09-05 | 51.000 | 52.000 | 50.000 | 52.000 | 45.027 | 6,485,693 |
| 2022-09-02 | 50.000 | 52.000 | 50.000 | 52.000 | 45.027 | 295,759 |
| 2022-09-01 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 467,949 |
| 2022-08-31 | 51.000 | 52.000 | 50.000 | 52.000 | 45.027 | 646,259 |
| 2022-08-30 | 52.000 | 52.000 | 50.000 | 51.000 | 44.161 | 1,827,334 |
| 2022-08-29 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 1,640,016 |
| 2022-08-26 | 51.000 | 52.000 | 51.000 | 51.000 | 44.161 | 903,331 |
| 2022-08-25 | 51.000 | 52.000 | 51.000 | 52.000 | 45.027 | 243,098 |
| 2022-08-24 | 52.000 | 52.000 | 51.000 | 52.000 | 45.027 | 508,369 |
| 2022-08-23 | 52.000 | 52.000 | 51.000 | 52.000 | 45.027 | 379,140 |
| 2022-08-22 | 51.000 | 52.000 | 51.000 | 52.000 | 45.027 | 1,030,250 |
| 2022-08-19 | 51.000 | 52.000 | 51.000 | 51.000 | 44.161 | 582,626 |
| 2022-08-18 | 52.000 | 53.000 | 51.000 | 51.000 | 44.161 | 1,423,480 |
| 2022-08-16 | 52.000 | 53.000 | 51.000 | 53.000 | 45.893 | 2,548,429 |
| 2022-08-15 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 234,205 |
| 2022-08-12 | 52.000 | 52.000 | 51.000 | 51.000 | 44.161 | 374,521 |
| 2022-08-11 | 51.000 | 53.000 | 51.000 | 52.000 | 45.027 | 1,518,640 |
| 2022-08-10 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 1,152,434 |
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.