Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 342.00 | 350.00 | 292.00 | 308.00 | 308.00 | 29,876,400 |
| 2026-01-27 | 402.00 | 402.00 | 342.00 | 342.00 | 342.00 | 30,199,400 |
| 2026-01-26 | 416.00 | 420.00 | 392.00 | 400.00 | 400.00 | 8,115,000 |
| 2026-01-23 | 414.00 | 414.00 | 400.00 | 408.00 | 408.00 | 7,887,900 |
| 2026-01-22 | 428.00 | 428.00 | 412.00 | 414.00 | 414.00 | 8,920,900 |
| 2026-01-21 | 428.00 | 428.00 | 412.00 | 420.00 | 420.00 | 11,433,400 |
| 2026-01-20 | 412.00 | 438.00 | 412.00 | 428.00 | 428.00 | 22,900,900 |
| 2026-01-19 | 416.00 | 416.00 | 398.00 | 410.00 | 410.00 | 16,397,300 |
| 2026-01-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-01-15 | 422.00 | 424.00 | 414.00 | 418.00 | 418.00 | 8,692,500 |
| 2026-01-14 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | 6,033,400 |
| 2026-01-13 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | 6,489,000 |
| 2026-01-12 | 446.00 | 448.00 | 428.00 | 434.00 | 434.00 | 14,229,400 |
| 2026-01-09 | 448.00 | 452.00 | 440.00 | 446.00 | 446.00 | 10,289,500 |
| 2026-01-08 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 6,355,600 |
| 2026-01-07 | 462.00 | 464.00 | 440.00 | 450.00 | 450.00 | 19,436,300 |
| 2026-01-06 | 468.00 | 468.00 | 450.00 | 462.00 | 462.00 | 11,624,600 |
| 2026-01-05 | 470.00 | 476.00 | 460.00 | 464.00 | 464.00 | 15,167,900 |
| 2026-01-02 | 476.00 | 484.00 | 460.00 | 468.00 | 468.00 | 27,491,300 |
| 2026-01-01 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-12-31 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
| 2025-12-30 | 505.00 | 525.00 | 456.00 | 456.00 | 456.00 | 60,786,300 |
| 2025-12-29 | 410.00 | 498.00 | 410.00 | 490.00 | 490.00 | 67,253,800 |
| 2025-12-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-12-24 | 436.00 | 436.00 | 402.00 | 410.00 | 410.00 | 23,153,500 |
| 2025-12-23 | 434.00 | 448.00 | 402.00 | 436.00 | 436.00 | 25,032,500 |
| 2025-12-22 | 520.00 | 525.00 | 434.00 | 434.00 | 434.00 | 97,299,200 |
| 2025-12-19 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 7,518,700 |
| 2025-12-18 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 9,937,900 |
| 2025-12-17 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 8,086,200 |
| 2025-12-16 | 550.00 | 550.00 | 500.00 | 510.00 | 510.00 | 24,974,800 |
| 2025-12-15 | 515.00 | 520.00 | 496.00 | 500.00 | 500.00 | 18,272,200 |
| 2025-12-12 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | 12,193,000 |
| 2025-12-11 | 510.00 | 540.00 | 505.00 | 510.00 | 510.00 | 28,949,800 |
| 2025-12-10 | 535.00 | 550.00 | 498.00 | 500.00 | 500.00 | 74,195,400 |
| 2025-12-09 | 595.00 | 605.00 | 525.00 | 530.00 | 530.00 | 85,676,100 |
| 2025-12-08 | 505.00 | 615.00 | 476.00 | 590.00 | 590.00 | 171,146,900 |
| 2025-12-05 | 510.00 | 530.00 | 500.00 | 505.00 | 505.00 | 11,174,900 |
| 2025-12-04 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | 22,357,900 |
| 2025-12-03 | 520.00 | 555.00 | 470.00 | 530.00 | 530.00 | 48,287,300 |
| 2025-12-02 | 610.00 | 615.00 | 520.00 | 520.00 | 520.00 | 75,673,300 |
| 2025-12-01 | 650.00 | 650.00 | 605.00 | 610.00 | 610.00 | 25,445,600 |
| 2025-11-28 | 650.00 | 660.00 | 605.00 | 650.00 | 650.00 | 34,135,000 |
| 2025-11-27 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | 30,449,400 |
| 2025-11-26 | 700.00 | 730.00 | 640.00 | 670.00 | 670.00 | 37,148,800 |
| 2025-11-25 | 685.00 | 725.00 | 660.00 | 700.00 | 700.00 | 49,574,800 |
| 2025-11-24 | 630.00 | 685.00 | 620.00 | 680.00 | 680.00 | 50,660,100 |
| 2025-11-21 | 630.00 | 650.00 | 605.00 | 630.00 | 630.00 | 28,308,900 |
| 2025-11-20 | 665.00 | 665.00 | 600.00 | 620.00 | 620.00 | 33,938,300 |
| 2025-11-19 | 590.00 | 665.00 | 585.00 | 645.00 | 645.00 | 50,112,700 |
| 2025-11-18 | 580.00 | 635.00 | 555.00 | 590.00 | 590.00 | 58,391,100 |
| 2025-11-17 | 640.00 | 650.00 | 570.00 | 580.00 | 580.00 | 92,742,000 |
| 2025-11-14 | 820.00 | 920.00 | 665.00 | 665.00 | 665.00 | 155,118,900 |
| 2025-11-13 | 640.00 | 780.00 | 630.00 | 780.00 | 780.00 | 87,077,300 |
| 2025-11-12 | 625.00 | 660.00 | 595.00 | 625.00 | 625.00 | 32,327,000 |
| 2025-11-11 | 525.00 | 620.00 | 510.00 | 615.00 | 615.00 | 51,203,400 |
| 2025-11-10 | 510.00 | 540.00 | 505.00 | 520.00 | 520.00 | 9,378,800 |
| 2025-11-07 | 540.00 | 545.00 | 510.00 | 510.00 | 510.00 | 9,232,700 |
| 2025-11-06 | 525.00 | 555.00 | 510.00 | 540.00 | 540.00 | 13,226,800 |
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.