Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 51.000 | 53.000 | 50.000 | 52.000 | 45.027 | 6,049,849 |
| 2022-08-08 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 4,926,748 |
| 2022-08-05 | 52.000 | 52.000 | 50.000 | 52.000 | 45.027 | 287,444 |
| 2022-08-04 | 51.000 | 52.000 | 50.000 | 52.000 | 45.027 | 986,365 |
| 2022-08-03 | 52.000 | 52.000 | 51.000 | 52.000 | 45.027 | 653,535 |
| 2022-08-02 | 52.000 | 52.000 | 50.000 | 52.000 | 45.027 | 731,026 |
| 2022-08-01 | 51.000 | 52.000 | 50.000 | 52.000 | 45.027 | 404,316 |
| 2022-07-29 | 52.000 | 53.000 | 51.000 | 51.000 | 44.161 | 301,649 |
| 2022-07-28 | 52.000 | 53.000 | 51.000 | 52.000 | 45.027 | 2,068,007 |
| 2022-07-27 | 51.000 | 52.000 | 50.000 | 52.000 | 45.027 | 1,314,461 |
| 2022-07-26 | 51.000 | 52.000 | 51.000 | 51.000 | 44.161 | 1,761,392 |
| 2022-07-25 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 391,728 |
| 2022-07-22 | 51.000 | 52.000 | 51.000 | 51.000 | 44.161 | 3,236,148 |
| 2022-07-21 | 51.000 | 52.000 | 50.000 | 51.000 | 44.161 | 227,391 |
| 2022-07-20 | 50.000 | 52.000 | 50.000 | 51.000 | 44.161 | 2,012,459 |
| 2022-07-19 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 382,258 |
| 2022-07-18 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 1,265,149 |
| 2022-07-15 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 399,812 |
| 2022-07-14 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 240,557 |
| 2022-07-13 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 248,179 |
| 2022-07-12 | 51.000 | 51.000 | 50.000 | 50.000 | 43.295 | 1,339,868 |
| 2022-07-11 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 175,076 |
| 2022-07-08 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 240,788 |
| 2022-07-07 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 89,848 |
| 2022-07-06 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 280,284 |
| 2022-07-05 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 119,989 |
| 2022-07-04 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 2,530,413 |
| 2022-07-01 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 534,007 |
| 2022-06-30 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 843,163 |
| 2022-06-29 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 827,688 |
| 2022-06-28 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 675,477 |
| 2022-06-27 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 635,173 |
| 2022-06-24 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 486,542 |
| 2022-06-23 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 413,439 |
| 2022-06-22 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 756,664 |
| 2022-06-21 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 842,932 |
| 2022-06-20 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 533,660 |
| 2022-06-17 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 2,760,461 |
| 2022-06-16 | 51.000 | 51.000 | 50.000 | 50.000 | 43.295 | 1,197,474 |
| 2022-06-15 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 1,081,757 |
| 2022-06-14 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 972,045 |
| 2022-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 43.295 | 341,030 |
| 2022-06-10 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 1,560,100 |
| 2022-06-09 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 630,553 |
| 2022-06-08 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 743,960 |
| 2022-06-07 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 2,335,473 |
| 2022-06-06 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 665,199 |
| 2022-06-03 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 476,957 |
| 2022-06-02 | 51.000 | 51.000 | 50.000 | 50.000 | 43.295 | 3,079,896 |
| 2022-05-31 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 4,826,737 |
| 2022-05-30 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 302,804 |
| 2022-05-27 | 51.000 | 51.000 | 50.000 | 51.000 | 44.161 | 3,974,335 |
| 2022-05-25 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 1,690,830 |
| 2022-05-24 | 50.000 | 51.000 | 50.000 | 51.000 | 44.161 | 1,091,920 |
| 2022-05-23 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 903,446 |
| 2022-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 43.295 | 169,071 |
| 2022-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 43.295 | 863,950 |
| 2022-05-18 | 50.000 | 50.000 | 50.000 | 50.000 | 43.295 | 708,160 |
| 2022-05-17 | 50.000 | 51.000 | 50.000 | 50.000 | 43.295 | 1,514,021 |
| 2022-05-13 | 51.000 | 51.000 | 50.000 | 50.000 | 43.295 | 1,902,978 |
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.