Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 304.00 | 306.00 | 282.00 | 286.00 | 286.00 | 20,633,500 |
| 2025-08-12 | 340.00 | 340.00 | 298.00 | 304.00 | 304.00 | 52,139,900 |
| 2025-08-11 | 312.00 | 342.00 | 304.00 | 340.00 | 340.00 | 57,182,200 |
| 2025-08-08 | 312.00 | 316.00 | 304.00 | 312.00 | 312.00 | 20,285,400 |
| 2025-08-07 | 296.00 | 314.00 | 296.00 | 312.00 | 312.00 | 23,083,000 |
| 2025-08-06 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 20,002,200 |
| 2025-08-05 | 316.00 | 322.00 | 268.00 | 296.00 | 296.00 | 59,244,600 |
| 2025-08-04 | 298.00 | 316.00 | 292.00 | 314.00 | 314.00 | 56,026,100 |
| 2025-08-01 | 296.00 | 300.00 | 286.00 | 298.00 | 298.00 | 26,955,300 |
| 2025-07-31 | 284.00 | 300.00 | 278.00 | 292.00 | 292.00 | 42,010,200 |
| 2025-07-30 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | 18,497,200 |
| 2025-07-29 | 284.00 | 304.00 | 272.00 | 290.00 | 290.00 | 55,454,900 |
| 2025-07-28 | 256.00 | 286.00 | 248.00 | 282.00 | 282.00 | 54,705,900 |
| 2025-07-25 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 8,211,500 |
| 2025-07-24 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 7,603,300 |
| 2025-07-23 | 264.00 | 272.00 | 258.00 | 260.00 | 260.00 | 13,291,900 |
| 2025-07-22 | 278.00 | 278.00 | 262.00 | 264.00 | 264.00 | 12,111,900 |
| 2025-07-21 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | 8,012,500 |
| 2025-07-18 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 8,308,800 |
| 2025-07-17 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 5,339,900 |
| 2025-07-16 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 12,169,900 |
| 2025-07-15 | 278.00 | 278.00 | 262.00 | 278.00 | 278.00 | 8,152,100 |
| 2025-07-14 | 282.00 | 282.00 | 268.00 | 276.00 | 276.00 | 11,294,100 |
| 2025-07-11 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | 7,270,100 |
| 2025-07-10 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 14,465,000 |
| 2025-07-09 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 11,025,600 |
| 2025-07-08 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 9,960,300 |
| 2025-07-07 | 258.00 | 284.00 | 258.00 | 282.00 | 282.00 | 40,729,200 |
| 2025-07-04 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 19,302,900 |
| 2025-07-03 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 10,622,400 |
| 2025-07-02 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | 10,185,700 |
| 2025-07-01 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | 11,942,600 |
| 2025-06-30 | 270.00 | 294.00 | 268.00 | 280.00 | 280.00 | 27,495,100 |
| 2025-06-26 | 260.00 | 274.00 | 256.00 | 266.00 | 266.00 | 24,957,200 |
| 2025-06-25 | 258.00 | 274.00 | 254.00 | 260.00 | 260.00 | 27,967,400 |
| 2025-06-24 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 14,230,300 |
| 2025-06-23 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 16,083,000 |
| 2025-06-20 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | 30,077,400 |
| 2025-06-19 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | 41,180,900 |
| 2025-06-18 | 266.00 | 284.00 | 256.00 | 266.00 | 266.00 | 73,654,700 |
| 2025-06-17 | 258.00 | 278.00 | 254.00 | 262.00 | 262.00 | 104,102,900 |
| 2025-06-16 | 248.00 | 262.00 | 248.00 | 258.00 | 258.00 | 27,809,200 |
| 2025-06-13 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 15,459,900 |
| 2025-06-12 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 7,642,000 |
| 2025-06-11 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | 20,609,400 |
| 2025-06-10 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | 22,958,800 |
| 2025-06-05 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | 14,670,100 |
| 2025-06-04 | 264.00 | 264.00 | 248.00 | 264.00 | 264.00 | 24,146,700 |
| 2025-06-03 | 260.00 | 276.00 | 260.00 | 264.00 | 264.00 | 22,018,700 |
| 2025-06-02 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 12,096,900 |
| 2025-05-28 | 260.00 | 264.00 | 254.00 | 254.00 | 254.00 | 9,720,300 |
| 2025-05-27 | 250.00 | 266.00 | 246.00 | 260.00 | 260.00 | 34,792,200 |
| 2025-05-26 | 233.63 | 238.94 | 223.01 | 235.40 | 235.40 | 15,666,433 |
| 2025-05-23 | 235.40 | 238.94 | 231.86 | 231.86 | 231.86 | 12,766,853 |
| 2025-05-22 | 252.00 | 272.00 | 250.00 | 270.00 | 238.94 | 25,487,150 |
| 2025-05-21 | 260.00 | 262.00 | 252.00 | 252.00 | 223.01 | 15,378,057 |
| 2025-05-20 | 286.00 | 288.00 | 244.00 | 260.00 | 230.09 | 64,187,164 |
| 2025-05-19 | 264.00 | 290.00 | 254.00 | 286.00 | 253.10 | 38,685,098 |
| 2025-05-16 | 280.00 | 286.00 | 262.00 | 264.00 | 233.63 | 34,294,370 |
| 2025-05-15 | 286.00 | 286.00 | 286.00 | 286.00 | 253.10 | 0 |
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.