Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | 8,948,800 |
| 2026-05-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-04-30 | 206.00 | 212.00 | 199.00 | 204.00 | 204.00 | 10,884,200 |
| 2026-04-29 | 222.00 | 242.00 | 204.00 | 206.00 | 206.00 | 32,053,600 |
| 2026-04-28 | 232.00 | 236.00 | 220.00 | 222.00 | 222.00 | 9,150,900 |
| 2026-04-27 | 234.00 | 244.00 | 230.00 | 234.00 | 234.00 | 3,614,100 |
| 2026-04-24 | 258.00 | 266.00 | 234.00 | 234.00 | 234.00 | 16,033,900 |
| 2026-04-23 | 268.00 | 302.00 | 254.00 | 256.00 | 256.00 | 69,293,000 |
| 2026-04-22 | 258.00 | 264.00 | 250.00 | 262.00 | 262.00 | 7,145,900 |
| 2026-04-21 | 262.00 | 266.00 | 248.00 | 256.00 | 256.00 | 11,502,800 |
| 2026-04-20 | 262.00 | 268.00 | 254.00 | 260.00 | 260.00 | 5,078,800 |
| 2026-04-17 | 262.00 | 280.00 | 254.00 | 258.00 | 258.00 | 8,624,900 |
| 2026-04-16 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | 5,669,600 |
| 2026-04-15 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 2,904,900 |
| 2026-04-14 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | 6,980,700 |
| 2026-04-13 | 264.00 | 264.00 | 250.00 | 260.00 | 260.00 | 6,998,400 |
| 2026-04-10 | 240.00 | 268.00 | 238.00 | 264.00 | 264.00 | 11,875,400 |
| 2026-04-09 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 1,744,900 |
| 2026-04-08 | 234.00 | 246.00 | 232.00 | 242.00 | 242.00 | 3,367,000 |
| 2026-04-07 | 234.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3,397,200 |
| 2026-04-06 | 234.00 | 238.00 | 224.00 | 230.00 | 230.00 | 3,107,900 |
| 2026-04-02 | 232.00 | 250.00 | 230.00 | 234.00 | 234.00 | 5,761,900 |
| 2026-04-01 | 238.00 | 244.00 | 234.00 | 234.00 | 234.00 | 5,762,800 |
| 2026-03-31 | 252.00 | 252.00 | 232.00 | 238.00 | 238.00 | 8,652,400 |
| 2026-03-30 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | 4,109,900 |
| 2026-03-27 | 266.00 | 274.00 | 262.00 | 272.00 | 272.00 | 3,237,100 |
| 2026-03-26 | 270.00 | 276.00 | 260.00 | 274.00 | 274.00 | 3,675,200 |
| 2026-03-25 | 260.00 | 270.00 | 244.00 | 270.00 | 270.00 | 3,349,400 |
| 2026-03-17 | 238.00 | 266.00 | 238.00 | 260.00 | 260.00 | 5,859,900 |
| 2026-03-16 | 234.00 | 268.00 | 222.00 | 256.00 | 256.00 | 12,769,900 |
| 2026-03-13 | 240.00 | 276.00 | 222.00 | 250.00 | 250.00 | 6,462,600 |
| 2026-03-12 | 250.00 | 254.00 | 242.00 | 252.00 | 252.00 | 2,662,100 |
| 2026-03-11 | 250.00 | 254.00 | 240.00 | 252.00 | 252.00 | 2,286,700 |
| 2026-03-10 | 240.00 | 252.00 | 236.00 | 250.00 | 250.00 | 4,853,700 |
| 2026-03-09 | 262.00 | 262.00 | 228.00 | 240.00 | 240.00 | 13,055,200 |
| 2026-03-06 | 268.00 | 276.00 | 262.00 | 268.00 | 268.00 | 2,088,700 |
| 2026-03-05 | 264.00 | 280.00 | 264.00 | 270.00 | 270.00 | 3,510,800 |
| 2026-03-04 | 292.00 | 292.00 | 258.00 | 264.00 | 264.00 | 9,032,000 |
| 2026-03-03 | 288.00 | 302.00 | 288.00 | 292.00 | 292.00 | 3,379,300 |
| 2026-03-02 | 308.00 | 308.00 | 280.00 | 288.00 | 288.00 | 6,264,000 |
| 2026-02-27 | 332.00 | 334.00 | 310.00 | 320.00 | 320.00 | 8,107,700 |
| 2026-02-26 | 352.00 | 352.00 | 328.00 | 332.00 | 332.00 | 6,690,300 |
| 2026-02-25 | 360.00 | 366.00 | 344.00 | 348.00 | 348.00 | 9,878,500 |
| 2026-02-24 | 350.00 | 388.00 | 338.00 | 360.00 | 360.00 | 38,205,400 |
| 2026-02-23 | 350.00 | 352.00 | 334.00 | 348.00 | 348.00 | 5,151,500 |
| 2026-02-20 | 366.00 | 368.00 | 338.00 | 344.00 | 344.00 | 11,879,900 |
| 2026-02-19 | 340.00 | 366.00 | 340.00 | 358.00 | 358.00 | 23,255,400 |
| 2026-02-18 | 310.00 | 342.00 | 310.00 | 336.00 | 336.00 | 15,253,600 |
| 2026-02-13 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | 2,881,500 |
| 2026-02-12 | 318.00 | 322.00 | 308.00 | 312.00 | 312.00 | 5,208,400 |
| 2026-02-11 | 306.00 | 318.00 | 298.00 | 316.00 | 316.00 | 9,405,800 |
| 2026-02-10 | 284.00 | 314.00 | 282.00 | 304.00 | 304.00 | 17,517,300 |
| 2026-02-09 | 270.00 | 284.00 | 258.00 | 280.00 | 280.00 | 4,716,600 |
| 2026-02-06 | 302.00 | 302.00 | 268.00 | 270.00 | 270.00 | 19,495,800 |
| 2026-02-05 | 292.00 | 318.00 | 284.00 | 314.00 | 314.00 | 18,559,500 |
| 2026-02-04 | 278.00 | 290.00 | 274.00 | 284.00 | 284.00 | 4,455,500 |
| 2026-02-03 | 264.00 | 286.00 | 248.00 | 278.00 | 278.00 | 8,310,700 |
| 2026-02-02 | 296.00 | 298.00 | 250.00 | 264.00 | 264.00 | 14,007,500 |
| 2026-01-30 | 296.00 | 314.00 | 286.00 | 294.00 | 294.00 | 7,876,400 |
| 2026-01-29 | 308.00 | 308.00 | 262.00 | 296.00 | 296.00 | 17,941,000 |
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.