Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 57.000 | 59.000 | 56.000 | 57.000 | 49.357 | 9,115,540 |
| 2022-02-07 | 58.000 | 60.000 | 58.000 | 58.000 | 50.223 | 7,993,709 |
| 2022-02-04 | 59.000 | 61.000 | 58.000 | 58.000 | 50.223 | 23,184,045 |
| 2022-02-03 | 59.000 | 65.000 | 56.000 | 60.000 | 51.954 | 83,066,308 |
| 2022-02-02 | 57.000 | 58.000 | 55.000 | 56.000 | 48.491 | 4,766,222 |
| 2022-01-31 | 60.000 | 60.000 | 56.000 | 57.000 | 49.357 | 9,176,402 |
| 2022-01-28 | 54.000 | 60.000 | 52.000 | 57.000 | 49.357 | 59,063,928 |
| 2022-01-27 | 55.000 | 59.000 | 55.000 | 55.000 | 47.625 | 14,530,794 |
| 2022-01-26 | 59.000 | 60.000 | 59.000 | 59.000 | 51.088 | 6,234,396 |
| 2022-01-25 | 70.000 | 70.000 | 63.000 | 63.000 | 54.552 | 7,459,818 |
| 2022-01-24 | 71.000 | 73.000 | 67.000 | 67.000 | 58.016 | 21,798,328 |
| 2022-01-21 | 72.000 | 78.000 | 71.000 | 72.000 | 62.345 | 31,545,116 |
| 2022-01-20 | 70.000 | 73.000 | 70.000 | 72.000 | 62.345 | 2,721,543 |
| 2022-01-19 | 74.000 | 76.000 | 71.000 | 71.000 | 61.479 | 11,402,625 |
| 2022-01-18 | 70.000 | 75.000 | 70.000 | 72.000 | 62.345 | 18,556,405 |
| 2022-01-17 | 73.000 | 74.000 | 69.000 | 70.000 | 60.613 | 6,729,484 |
| 2022-01-14 | 72.000 | 75.000 | 71.000 | 72.000 | 62.345 | 5,310,508 |
| 2022-01-13 | 72.000 | 74.000 | 72.000 | 72.000 | 62.345 | 2,477,867 |
| 2022-01-12 | 74.000 | 74.000 | 72.000 | 73.000 | 63.211 | 1,822,831 |
| 2022-01-11 | 73.000 | 77.000 | 72.000 | 73.000 | 63.211 | 8,861,356 |
| 2022-01-10 | 74.000 | 75.000 | 73.000 | 73.000 | 63.211 | 2,849,270 |
| 2022-01-07 | 74.000 | 78.000 | 73.000 | 74.000 | 64.077 | 9,084,706 |
| 2022-01-06 | 75.000 | 77.000 | 73.000 | 74.000 | 64.077 | 5,575,548 |
| 2022-01-05 | 75.000 | 83.000 | 74.000 | 75.000 | 64.943 | 23,335,909 |
| 2022-01-04 | 73.000 | 80.000 | 72.000 | 74.000 | 64.077 | 9,671,259 |
| 2022-01-03 | 75.000 | 76.000 | 73.000 | 73.000 | 63.211 | 1,681,822 |
| 2021-12-30 | 75.000 | 80.000 | 75.000 | 76.000 | 65.809 | 1,873,875 |
| 2021-12-29 | 75.000 | 80.000 | 75.000 | 78.000 | 67.541 | 1,417,937 |
| 2021-12-28 | 77.000 | 81.000 | 77.000 | 78.000 | 67.541 | 6,538,932 |
| 2021-12-27 | 73.000 | 81.000 | 71.000 | 77.000 | 66.675 | 18,764,742 |
| 2021-12-24 | 75.000 | 77.000 | 73.000 | 73.000 | 63.211 | 5,286,718 |
| 2021-12-23 | 80.000 | 80.000 | 75.000 | 76.000 | 65.809 | 9,200,307 |
| 2021-12-22 | 74.000 | 85.000 | 74.000 | 80.000 | 69.273 | 36,060,618 |
| 2021-12-21 | 85.000 | 90.000 | 79.000 | 79.000 | 68.407 | 27,977,984 |
| 2021-12-20 | 69.000 | 89.000 | 68.000 | 84.000 | 72.736 | 91,279,325 |
| 2021-12-17 | 67.000 | 72.000 | 67.000 | 69.000 | 59.748 | 864,412 |
| 2021-12-16 | 67.000 | 72.000 | 67.000 | 70.000 | 60.613 | 2,285,005 |
| 2021-12-15 | 70.000 | 72.000 | 70.000 | 71.000 | 61.479 | 547,865 |
| 2021-12-14 | 72.000 | 72.000 | 70.000 | 72.000 | 62.345 | 2,140,994 |
| 2021-12-13 | 68.000 | 73.000 | 68.000 | 71.000 | 61.479 | 2,651,212 |
| 2021-12-10 | 71.000 | 74.000 | 71.000 | 73.000 | 63.211 | 6,267,540 |
| 2021-12-09 | 70.000 | 80.000 | 69.000 | 73.000 | 63.211 | 30,582,194 |
| 2021-12-08 | 71.000 | 71.000 | 69.000 | 70.000 | 60.613 | 2,656,178 |
| 2021-12-07 | 72.000 | 73.000 | 70.000 | 71.000 | 61.479 | 3,705,483 |
| 2021-12-06 | 74.000 | 75.000 | 71.000 | 73.000 | 63.211 | 3,758,722 |
| 2021-12-03 | 71.000 | 77.000 | 71.000 | 74.000 | 64.077 | 14,961,211 |
| 2021-12-02 | 72.000 | 72.000 | 70.000 | 71.000 | 61.479 | 2,306,024 |
| 2021-12-01 | 74.000 | 75.000 | 70.000 | 71.000 | 61.479 | 19,106,581 |
| 2021-11-30 | 77.000 | 78.000 | 75.000 | 75.000 | 64.943 | 4,743,240 |
| 2021-11-29 | 78.000 | 80.000 | 75.000 | 77.000 | 66.675 | 5,816,452 |
| 2021-11-26 | 82.000 | 83.000 | 79.000 | 80.000 | 69.273 | 2,788,755 |
| 2021-11-25 | 80.000 | 83.000 | 79.000 | 81.000 | 70.138 | 3,837,830 |
| 2021-11-24 | 82.000 | 83.000 | 79.000 | 80.000 | 69.273 | 10,020,835 |
| 2021-11-23 | 84.000 | 84.000 | 83.000 | 83.000 | 71.870 | 1,705,959 |
| 2021-11-22 | 84.000 | 85.000 | 83.000 | 84.000 | 72.736 | 1,893,277 |
| 2021-11-19 | 83.000 | 85.000 | 83.000 | 84.000 | 72.736 | 2,040,291 |
| 2021-11-18 | 84.000 | 85.000 | 83.000 | 83.000 | 71.870 | 3,837,368 |
| 2021-11-17 | 84.000 | 85.000 | 84.000 | 84.000 | 72.736 | 2,587,348 |
| 2021-11-16 | 84.000 | 86.000 | 84.000 | 84.000 | 72.736 | 3,507,309 |
| 2021-11-15 | 87.000 | 87.000 | 84.000 | 84.000 | 72.736 | 3,346,784 |
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.