Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 510.00 | 530.00 | 494.00 | 515.00 | 515.00 | 8,724,300 |
| 2025-11-04 | 530.00 | 545.00 | 490.00 | 500.00 | 500.00 | 17,955,000 |
| 2025-11-03 | 480.00 | 565.00 | 480.00 | 530.00 | 530.00 | 35,046,900 |
| 2025-10-31 | 490.00 | 505.00 | 476.00 | 480.00 | 480.00 | 12,233,800 |
| 2025-10-30 | 472.00 | 490.00 | 440.00 | 474.00 | 474.00 | 9,658,000 |
| 2025-10-29 | 470.00 | 510.00 | 466.00 | 472.00 | 472.00 | 16,623,800 |
| 2025-10-28 | 476.00 | 545.00 | 454.00 | 490.00 | 490.00 | 30,028,400 |
| 2025-10-27 | 520.00 | 530.00 | 424.00 | 476.00 | 476.00 | 36,236,300 |
| 2025-10-24 | 560.00 | 630.00 | 498.00 | 498.00 | 498.00 | 34,145,400 |
| 2025-10-23 | 645.00 | 650.00 | 550.00 | 560.00 | 560.00 | 41,450,000 |
| 2025-10-22 | 525.00 | 650.00 | 510.00 | 635.00 | 635.00 | 91,351,900 |
| 2025-10-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 7,333,900 |
| 2025-10-20 | 400.00 | 474.00 | 400.00 | 474.00 | 474.00 | 10,478,300 |
| 2025-10-17 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 2,707,200 |
| 2025-10-16 | 492.00 | 492.00 | 478.00 | 478.00 | 478.00 | 9,235,300 |
| 2025-10-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2,018,800 |
| 2025-10-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2,701,600 |
| 2025-10-13 | 700.00 | 700.00 | 645.00 | 645.00 | 645.00 | 16,357,600 |
| 2025-10-10 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-09 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-07 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-06 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2025-10-03 | 580.00 | 770.00 | 580.00 | 715.00 | 715.00 | 61,872,000 |
| 2025-10-02 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-10-01 | 650.00 | 650.00 | 530.00 | 620.00 | 620.00 | 85,530,800 |
| 2025-09-30 | 500.00 | 550.00 | 464.00 | 550.00 | 550.00 | 86,868,100 |
| 2025-09-29 | 366.00 | 442.00 | 354.00 | 442.00 | 442.00 | 115,000,100 |
| 2025-09-26 | 320.00 | 372.00 | 316.00 | 354.00 | 354.00 | 66,383,400 |
| 2025-09-25 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | 8,994,200 |
| 2025-09-24 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 12,894,600 |
| 2025-09-23 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 13,143,300 |
| 2025-09-22 | 324.00 | 326.00 | 316.00 | 318.00 | 318.00 | 10,490,200 |
| 2025-09-19 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | 5,744,700 |
| 2025-09-18 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | 6,010,900 |
| 2025-09-17 | 322.00 | 324.00 | 314.00 | 318.00 | 318.00 | 15,314,400 |
| 2025-09-16 | 320.00 | 330.00 | 314.00 | 324.00 | 324.00 | 37,871,100 |
| 2025-09-15 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 17,736,500 |
| 2025-09-12 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 15,489,300 |
| 2025-09-11 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 11,165,500 |
| 2025-09-10 | 332.00 | 342.00 | 326.00 | 326.00 | 326.00 | 15,793,400 |
| 2025-09-09 | 326.00 | 336.00 | 316.00 | 334.00 | 334.00 | 36,590,200 |
| 2025-09-08 | 322.00 | 334.00 | 316.00 | 326.00 | 326.00 | 26,523,800 |
| 2025-09-05 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-09-04 | 318.00 | 328.00 | 312.00 | 322.00 | 322.00 | 31,387,600 |
| 2025-09-03 | 302.00 | 320.00 | 296.00 | 318.00 | 318.00 | 17,566,100 |
| 2025-09-02 | 296.00 | 302.00 | 292.00 | 302.00 | 302.00 | 6,928,300 |
| 2025-09-01 | 286.00 | 298.00 | 278.00 | 296.00 | 296.00 | 15,754,400 |
| 2025-08-29 | 310.00 | 314.00 | 288.00 | 294.00 | 294.00 | 17,055,400 |
| 2025-08-28 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 6,995,500 |
| 2025-08-27 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 9,279,200 |
| 2025-08-26 | 324.00 | 328.00 | 294.00 | 308.00 | 308.00 | 36,499,000 |
| 2025-08-25 | 318.00 | 326.00 | 312.00 | 324.00 | 324.00 | 38,150,700 |
| 2025-08-22 | 292.00 | 322.00 | 288.00 | 318.00 | 318.00 | 50,173,700 |
| 2025-08-21 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 2,592,000 |
| 2025-08-20 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | 5,822,200 |
| 2025-08-19 | 280.00 | 292.00 | 274.00 | 290.00 | 290.00 | 5,906,400 |
| 2025-08-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-08-15 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | 6,067,200 |
| 2025-08-14 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | 8,230,000 |
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.