Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 340.00 | 358.00 | 330.00 | 340.00 | 340.00 | 8,789,800 |
| 2026-07-24 | 352.00 | 360.00 | 334.00 | 340.00 | 340.00 | 24,897,500 |
| 2026-07-23 | 320.00 | 352.00 | 310.00 | 352.00 | 352.00 | 40,504,700 |
| 2026-07-22 | 310.00 | 324.00 | 294.00 | 318.00 | 318.00 | 32,453,500 |
| 2026-07-21 | 274.00 | 316.00 | 272.00 | 306.00 | 306.00 | 49,354,000 |
| 2026-07-20 | 270.00 | 282.00 | 264.00 | 270.00 | 270.00 | 23,637,100 |
| 2026-07-17 | 262.00 | 266.00 | 252.00 | 264.00 | 264.00 | 10,425,900 |
| 2026-07-16 | 264.00 | 278.00 | 260.00 | 260.00 | 260.00 | 15,358,300 |
| 2026-07-15 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 7,678,600 |
| 2026-07-14 | 260.00 | 274.00 | 260.00 | 262.00 | 262.00 | 11,586,200 |
| 2026-07-13 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 11,353,100 |
| 2026-07-10 | 270.00 | 286.00 | 262.00 | 266.00 | 266.00 | 25,772,000 |
| 2026-07-09 | 274.00 | 278.00 | 260.00 | 268.00 | 268.00 | 24,065,800 |
| 2026-07-08 | 260.00 | 294.00 | 244.00 | 274.00 | 274.00 | 110,746,200 |
| 2026-07-07 | 214.00 | 262.00 | 202.00 | 262.00 | 262.00 | 103,946,400 |
| 2026-07-06 | 210.00 | 240.00 | 190.00 | 210.00 | 210.00 | 89,048,100 |
| 2026-07-03 | 202.00 | 228.00 | 200.00 | 204.00 | 204.00 | 114,794,900 |
| 2026-07-02 | 165.00 | 202.00 | 165.00 | 200.00 | 200.00 | 149,596,200 |
| 2026-07-01 | 128.00 | 164.00 | 122.00 | 160.00 | 160.00 | 55,478,400 |
| 2026-06-30 | 131.00 | 142.00 | 125.00 | 127.00 | 127.00 | 20,380,200 |
| 2026-06-29 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 2,434,000 |
| 2026-06-26 | 141.00 | 143.00 | 127.00 | 131.00 | 131.00 | 21,276,400 |
| 2026-06-25 | 148.00 | 152.00 | 136.00 | 139.00 | 139.00 | 38,810,700 |
| 2026-06-24 | 164.00 | 169.00 | 148.00 | 148.00 | 148.00 | 24,023,600 |
| 2026-06-23 | 162.00 | 166.00 | 158.00 | 164.00 | 164.00 | 15,562,700 |
| 2026-06-22 | 156.00 | 164.00 | 145.00 | 161.00 | 161.00 | 43,277,700 |
| 2026-06-19 | 161.00 | 164.00 | 149.00 | 156.00 | 156.00 | 15,962,800 |
| 2026-06-18 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | 12,882,500 |
| 2026-06-17 | 162.00 | 166.00 | 156.00 | 160.00 | 160.00 | 19,880,200 |
| 2026-06-16 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-06-15 | 157.00 | 167.00 | 153.00 | 162.00 | 162.00 | 30,923,400 |
| 2026-06-12 | 153.00 | 160.00 | 152.00 | 156.00 | 156.00 | 7,602,300 |
| 2026-06-11 | 154.00 | 159.00 | 147.00 | 152.00 | 152.00 | 8,852,200 |
| 2026-06-10 | 144.00 | 158.00 | 140.00 | 156.00 | 156.00 | 10,847,500 |
| 2026-06-09 | 132.00 | 148.00 | 131.00 | 143.00 | 143.00 | 4,803,400 |
| 2026-06-08 | 136.00 | 136.00 | 118.00 | 132.00 | 132.00 | 10,831,500 |
| 2026-06-05 | 151.00 | 151.00 | 129.00 | 138.00 | 138.00 | 8,922,500 |
| 2026-06-04 | 162.00 | 162.00 | 147.00 | 150.00 | 150.00 | 13,258,700 |
| 2026-06-03 | 159.00 | 166.00 | 151.00 | 162.00 | 162.00 | 14,486,700 |
| 2026-06-02 | 167.00 | 170.00 | 158.00 | 159.00 | 159.00 | 13,202,800 |
| 2026-06-01 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-05-29 | 156.00 | 176.00 | 156.00 | 168.00 | 168.00 | 14,856,200 |
| 2026-05-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2026-05-26 | 169.00 | 171.00 | 158.00 | 166.00 | 166.00 | 14,995,800 |
| 2026-05-25 | 155.00 | 169.00 | 151.00 | 169.00 | 169.00 | 24,344,500 |
| 2026-05-22 | 151.00 | 161.00 | 137.00 | 151.00 | 151.00 | 37,648,800 |
| 2026-05-21 | 169.00 | 172.00 | 146.00 | 151.00 | 151.00 | 38,580,400 |
| 2026-05-20 | 158.00 | 177.00 | 155.00 | 169.00 | 169.00 | 39,233,000 |
| 2026-05-19 | 168.00 | 173.00 | 152.00 | 157.00 | 157.00 | 30,496,000 |
| 2026-05-18 | 158.00 | 188.00 | 155.00 | 168.00 | 168.00 | 101,110,600 |
| 2026-05-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-14 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-05-13 | 176.00 | 200.00 | 151.00 | 157.00 | 157.00 | 110,273,400 |
| 2026-05-12 | 179.00 | 183.00 | 173.00 | 175.00 | 175.00 | 4,281,300 |
| 2026-05-11 | 188.00 | 188.00 | 178.00 | 179.00 | 179.00 | 7,512,500 |
| 2026-05-08 | 196.00 | 202.00 | 186.00 | 188.00 | 188.00 | 7,265,100 |
| 2026-05-07 | 193.00 | 210.00 | 190.00 | 194.00 | 194.00 | 9,499,400 |
| 2026-05-06 | 196.00 | 197.00 | 187.00 | 193.00 | 193.00 | 10,007,500 |
| 2026-05-05 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | 12,304,900 |
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.