Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 252.00 | 304.00 | 250.00 | 286.00 | 253.10 | 100,661,417 |
| 2025-05-09 | 252.00 | 254.00 | 248.00 | 252.00 | 223.01 | 10,912,636 |
| 2025-05-08 | 258.00 | 258.00 | 246.00 | 252.00 | 223.01 | 13,489,375 |
| 2025-05-07 | 260.00 | 262.00 | 256.00 | 258.00 | 228.32 | 10,042,536 |
| 2025-05-06 | 246.00 | 268.00 | 246.00 | 260.00 | 230.09 | 35,665,738 |
| 2025-05-05 | 244.00 | 252.00 | 242.00 | 246.00 | 217.70 | 19,507,416 |
| 2025-05-02 | 240.00 | 248.00 | 240.00 | 246.00 | 217.70 | 18,832,467 |
| 2025-04-30 | 246.00 | 248.00 | 240.00 | 240.00 | 212.39 | 16,641,962 |
| 2025-04-29 | 248.00 | 254.00 | 242.00 | 244.00 | 215.93 | 15,337,038 |
| 2025-04-28 | 250.00 | 254.00 | 246.00 | 248.00 | 219.47 | 13,964,427 |
| 2025-04-25 | 258.00 | 258.00 | 246.00 | 250.00 | 221.24 | 18,159,326 |
| 2025-04-24 | 260.00 | 266.00 | 256.00 | 258.00 | 228.32 | 25,506,812 |
| 2025-04-23 | 256.00 | 264.00 | 252.00 | 260.00 | 230.09 | 36,580,925 |
| 2025-04-22 | 250.00 | 258.00 | 250.00 | 256.00 | 226.55 | 18,714,382 |
| 2025-04-21 | 254.00 | 256.00 | 240.00 | 250.00 | 221.24 | 20,287,455 |
| 2025-04-17 | 250.00 | 260.00 | 246.00 | 254.00 | 224.78 | 35,875,918 |
| 2025-04-16 | 232.00 | 252.00 | 226.00 | 250.00 | 221.24 | 62,585,276 |
| 2025-04-15 | 210.00 | 236.00 | 208.00 | 232.00 | 205.31 | 54,132,989 |
| 2025-04-14 | 208.00 | 212.00 | 204.00 | 212.00 | 187.61 | 31,834,134 |
| 2025-04-11 | 202.00 | 210.00 | 202.00 | 210.00 | 185.84 | 22,651,302 |
| 2025-04-10 | 208.00 | 210.00 | 194.00 | 208.00 | 184.07 | 31,465,189 |
| 2025-04-09 | 200.00 | 212.00 | 200.00 | 208.00 | 184.07 | 37,148,524 |
| 2025-04-08 | 193.00 | 210.00 | 188.00 | 200.00 | 176.99 | 42,889,263 |
| 2025-03-27 | 189.00 | 210.00 | 185.00 | 200.00 | 176.99 | 38,621,140 |
| 2025-03-26 | 191.00 | 210.00 | 177.00 | 194.00 | 171.68 | 53,891,508 |
| 2025-03-25 | 152.00 | 195.00 | 147.00 | 189.00 | 167.26 | 36,447,472 |
| 2025-03-24 | 150.00 | 155.00 | 132.00 | 150.00 | 132.74 | 5,636,666 |
| 2025-03-21 | 155.00 | 156.00 | 147.00 | 150.00 | 132.74 | 1,312,156 |
| 2025-03-20 | 152.00 | 158.00 | 147.00 | 151.00 | 133.63 | 2,856,188 |
| 2025-03-19 | 145.00 | 158.00 | 138.00 | 152.00 | 134.51 | 7,346,695 |
| 2025-03-18 | 134.00 | 153.00 | 134.00 | 143.00 | 126.55 | 11,776,295 |
| 2025-03-17 | 129.00 | 134.00 | 127.00 | 132.00 | 116.81 | 3,030,208 |
| 2025-03-14 | 128.00 | 128.00 | 125.00 | 125.00 | 110.62 | 1,463,689 |
| 2025-03-13 | 126.00 | 129.00 | 126.00 | 126.00 | 111.50 | 1,103,897 |
| 2025-03-12 | 127.00 | 131.00 | 122.00 | 125.00 | 110.62 | 1,531,715 |
| 2025-03-11 | 131.00 | 132.00 | 125.00 | 126.00 | 111.50 | 2,954,611 |
| 2025-03-10 | 121.00 | 141.00 | 121.00 | 130.00 | 115.04 | 12,846,179 |
| 2025-03-07 | 120.00 | 126.00 | 119.00 | 120.00 | 106.19 | 2,240,451 |
| 2025-03-06 | 123.00 | 123.00 | 117.00 | 119.00 | 105.31 | 1,769,241 |
| 2025-03-05 | 119.00 | 126.00 | 119.00 | 120.00 | 106.19 | 2,480,237 |
| 2025-03-04 | 118.00 | 121.00 | 114.00 | 117.00 | 103.54 | 1,425,382 |
| 2025-03-03 | 115.00 | 119.00 | 115.00 | 117.00 | 103.54 | 344,311 |
| 2025-02-28 | 115.00 | 121.00 | 110.00 | 116.00 | 102.65 | 616,980 |
| 2025-02-27 | 115.00 | 118.00 | 115.00 | 117.00 | 103.54 | 162,720 |
| 2025-02-26 | 117.00 | 118.00 | 113.00 | 117.00 | 103.54 | 1,105,140 |
| 2025-02-25 | 119.00 | 120.00 | 117.00 | 117.00 | 103.54 | 1,239,045 |
| 2025-02-24 | 122.00 | 122.00 | 117.00 | 119.00 | 105.31 | 1,131,017 |
| 2025-02-21 | 120.00 | 122.00 | 119.00 | 120.00 | 106.19 | 998,468 |
| 2025-02-20 | 121.00 | 124.00 | 119.00 | 120.00 | 106.19 | 1,694,661 |
| 2025-02-19 | 120.00 | 123.00 | 118.00 | 120.00 | 106.19 | 2,202,822 |
| 2025-02-18 | 118.00 | 121.00 | 118.00 | 120.00 | 106.19 | 1,182,997 |
| 2025-02-17 | 118.00 | 120.00 | 116.00 | 118.00 | 104.42 | 542,400 |
| 2025-02-14 | 117.00 | 119.00 | 117.00 | 119.00 | 105.31 | 341,825 |
| 2025-02-13 | 119.00 | 120.00 | 116.00 | 117.00 | 103.54 | 1,057,341 |
| 2025-02-12 | 118.00 | 121.00 | 118.00 | 119.00 | 105.31 | 432,564 |
| 2025-02-11 | 119.00 | 121.00 | 116.00 | 118.00 | 104.42 | 596,414 |
| 2025-02-10 | 116.00 | 126.00 | 112.00 | 118.00 | 104.42 | 1,799,638 |
| 2025-02-07 | 117.00 | 117.00 | 114.00 | 116.00 | 102.65 | 456,746 |
| 2025-02-06 | 117.00 | 118.00 | 116.00 | 116.00 | 102.65 | 541,270 |
| 2025-02-05 | 122.00 | 122.00 | 114.00 | 116.00 | 102.65 | 4,201,905 |
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.