Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 119.00 | 122.00 | 119.00 | 121.00 | 107.08 | 265,889 |
| 2025-02-03 | 121.00 | 123.00 | 119.00 | 119.00 | 105.31 | 707,719 |
| 2025-01-31 | 120.00 | 125.00 | 120.00 | 121.00 | 107.08 | 1,901,112 |
| 2025-01-30 | 121.00 | 123.00 | 116.00 | 120.00 | 106.19 | 3,808,665 |
| 2025-01-24 | 120.00 | 123.00 | 118.00 | 121.00 | 107.08 | 3,202,533 |
| 2025-01-23 | 136.00 | 136.00 | 117.00 | 119.00 | 105.31 | 28,096,772 |
| 2025-01-22 | 124.00 | 151.00 | 122.00 | 136.00 | 120.35 | 16,436,189 |
| 2025-01-21 | 133.00 | 136.00 | 120.00 | 121.00 | 107.08 | 4,426,662 |
| 2025-01-20 | 135.00 | 136.00 | 129.00 | 132.00 | 116.81 | 1,249,328 |
| 2025-01-17 | 140.00 | 140.00 | 129.00 | 133.00 | 117.70 | 1,543,806 |
| 2025-01-16 | 140.00 | 143.00 | 135.00 | 140.00 | 123.89 | 937,448 |
| 2025-01-15 | 139.00 | 148.00 | 138.00 | 139.00 | 123.01 | 1,029,204 |
| 2025-01-14 | 135.00 | 144.00 | 135.00 | 139.00 | 123.01 | 791,565 |
| 2025-01-13 | 142.00 | 144.00 | 135.00 | 135.00 | 119.47 | 1,629,008 |
| 2025-01-10 | 143.00 | 145.00 | 138.00 | 142.00 | 125.66 | 1,181,302 |
| 2025-01-09 | 144.00 | 146.00 | 140.00 | 143.00 | 126.55 | 1,006,378 |
| 2025-01-08 | 143.00 | 148.00 | 142.00 | 144.00 | 127.43 | 426,462 |
| 2025-01-07 | 147.00 | 148.00 | 141.00 | 142.00 | 125.66 | 854,167 |
| 2025-01-06 | 145.00 | 150.00 | 140.00 | 147.00 | 130.09 | 1,024,119 |
| 2025-01-03 | 145.00 | 150.00 | 142.00 | 142.00 | 125.66 | 825,465 |
| 2025-01-02 | 151.00 | 152.00 | 145.00 | 145.00 | 128.32 | 680,034 |
| 2024-12-30 | 151.00 | 152.00 | 147.00 | 148.00 | 130.97 | 871,569 |
| 2024-12-27 | 143.00 | 152.00 | 140.00 | 152.00 | 134.51 | 1,270,007 |
| 2024-12-24 | 149.00 | 170.00 | 144.00 | 145.00 | 128.32 | 9,414,595 |
| 2024-12-23 | 154.00 | 160.00 | 140.00 | 150.00 | 132.74 | 4,171,282 |
| 2024-12-20 | 134.00 | 155.00 | 130.00 | 151.00 | 133.63 | 15,698,977 |
| 2024-12-19 | 121.00 | 158.00 | 117.00 | 132.00 | 116.81 | 18,161,021 |
| 2024-12-18 | 126.00 | 126.00 | 121.00 | 121.00 | 107.08 | 327,361 |
| 2024-12-17 | 125.00 | 127.00 | 124.00 | 126.00 | 111.50 | 263,629 |
| 2024-12-16 | 124.00 | 127.00 | 124.00 | 126.00 | 111.50 | 144,753 |
| 2024-12-13 | 128.00 | 128.00 | 123.00 | 124.00 | 109.73 | 427,592 |
| 2024-12-12 | 126.00 | 132.00 | 125.00 | 128.00 | 113.27 | 514,828 |
| 2024-12-11 | 125.00 | 134.00 | 125.00 | 126.00 | 111.50 | 814,391 |
| 2024-12-10 | 128.00 | 130.00 | 124.00 | 127.00 | 112.39 | 959,370 |
| 2024-12-09 | 127.00 | 133.00 | 121.00 | 127.00 | 112.39 | 905,582 |
| 2024-12-06 | 109.00 | 148.00 | 109.00 | 127.00 | 112.39 | 6,699,996 |
| 2024-12-05 | 108.00 | 124.00 | 108.00 | 119.00 | 105.31 | 376,968 |
| 2024-12-04 | 108.00 | 120.00 | 108.00 | 118.00 | 104.42 | 235,153 |
| 2024-12-03 | 119.00 | 122.00 | 117.00 | 117.00 | 103.54 | 631,331 |
| 2024-12-02 | 107.00 | 124.00 | 107.00 | 119.00 | 105.31 | 1,137,345 |
| 2024-11-29 | 112.00 | 123.00 | 112.00 | 117.00 | 103.54 | 1,069,432 |
| 2024-11-28 | 112.00 | 124.00 | 112.00 | 122.00 | 107.96 | 289,167 |
| 2024-11-26 | 113.00 | 125.00 | 113.00 | 122.00 | 107.96 | 4,974,599 |
| 2024-11-25 | 113.00 | 123.00 | 113.00 | 123.00 | 108.85 | 569,859 |
| 2024-11-22 | 113.00 | 124.00 | 113.00 | 123.00 | 108.85 | 292,557 |
| 2024-11-21 | 114.00 | 125.00 | 114.00 | 122.00 | 107.96 | 244,758 |
| 2024-11-20 | 115.00 | 126.00 | 115.00 | 124.00 | 109.73 | 389,737 |
| 2024-11-19 | 129.00 | 130.00 | 122.00 | 125.00 | 110.62 | 901,627 |
| 2024-11-18 | 120.00 | 134.00 | 120.00 | 120.00 | 106.19 | 2,210,393 |
| 2024-11-15 | 135.00 | 136.00 | 129.00 | 130.00 | 115.04 | 1,279,273 |
| 2024-11-14 | 127.00 | 138.00 | 127.00 | 136.00 | 120.35 | 1,686,073 |
| 2024-11-13 | 130.00 | 140.00 | 130.00 | 137.00 | 121.24 | 725,573 |
| 2024-11-12 | 130.00 | 143.00 | 130.00 | 139.00 | 123.01 | 951,912 |
| 2024-11-11 | 122.00 | 135.00 | 122.00 | 135.00 | 119.47 | 468,272 |
| 2024-11-08 | 123.00 | 137.00 | 123.00 | 132.00 | 116.81 | 630,540 |
| 2024-11-07 | 128.00 | 139.00 | 128.00 | 133.00 | 117.70 | 2,274,464 |
| 2024-11-06 | 137.00 | 142.00 | 135.00 | 138.00 | 122.12 | 1,826,758 |
| 2024-11-05 | 130.00 | 144.00 | 130.00 | 139.00 | 123.01 | 1,212,151 |
| 2024-11-04 | 132.00 | 143.00 | 132.00 | 139.00 | 123.01 | 1,059,262 |
| 2024-11-01 | 133.00 | 144.00 | 133.00 | 142.00 | 125.66 | 1,612,849 |
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.