Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 140.00 | 148.00 | 140.00 | 142.00 | 125.66 | 2,261,695 |
| 2024-10-30 | 135.00 | 143.00 | 135.00 | 141.00 | 124.78 | 522,964 |
| 2024-10-29 | 140.00 | 143.00 | 140.00 | 142.00 | 125.66 | 850,212 |
| 2024-10-28 | 135.00 | 145.00 | 135.00 | 141.00 | 124.78 | 1,506,968 |
| 2024-10-25 | 143.00 | 146.00 | 142.00 | 144.00 | 127.43 | 876,993 |
| 2024-10-24 | 144.00 | 151.00 | 143.00 | 143.00 | 126.55 | 1,474,311 |
| 2024-10-23 | 136.00 | 148.00 | 136.00 | 145.00 | 128.32 | 1,290,234 |
| 2024-10-22 | 146.00 | 150.00 | 144.00 | 145.00 | 128.32 | 1,128,531 |
| 2024-10-21 | 138.00 | 151.00 | 138.00 | 145.00 | 128.32 | 4,186,876 |
| 2024-10-18 | 150.00 | 151.00 | 146.00 | 148.00 | 130.97 | 1,861,901 |
| 2024-10-17 | 153.00 | 153.00 | 146.00 | 149.00 | 131.86 | 3,854,091 |
| 2024-10-16 | 143.00 | 165.00 | 143.00 | 153.00 | 135.40 | 26,989,711 |
| 2024-10-15 | 144.00 | 146.00 | 142.00 | 143.00 | 126.55 | 2,021,005 |
| 2024-10-14 | 149.00 | 151.00 | 144.00 | 144.00 | 127.43 | 3,376,214 |
| 2024-10-11 | 140.00 | 168.00 | 140.00 | 149.00 | 131.86 | 18,571,211 |
| 2024-10-10 | 139.00 | 141.00 | 136.00 | 139.00 | 123.01 | 1,139,040 |
| 2024-10-09 | 142.00 | 143.00 | 136.00 | 139.00 | 123.01 | 1,041,747 |
| 2024-10-08 | 143.00 | 147.00 | 140.00 | 141.00 | 124.78 | 978,919 |
| 2024-10-07 | 139.00 | 142.00 | 136.00 | 142.00 | 125.66 | 925,018 |
| 2024-10-04 | 139.00 | 140.00 | 138.00 | 139.00 | 123.01 | 416,744 |
| 2024-10-03 | 140.00 | 142.00 | 138.00 | 139.00 | 123.01 | 836,539 |
| 2024-10-02 | 142.00 | 144.00 | 138.00 | 140.00 | 123.89 | 2,434,585 |
| 2024-10-01 | 145.00 | 146.00 | 141.00 | 142.00 | 125.66 | 1,230,118 |
| 2024-09-30 | 140.00 | 144.00 | 140.00 | 142.00 | 125.66 | 880,383 |
| 2024-09-27 | 144.00 | 148.00 | 139.00 | 141.00 | 124.78 | 5,755,203 |
| 2024-09-26 | 151.00 | 154.00 | 140.00 | 142.00 | 125.66 | 7,367,939 |
| 2024-09-25 | 154.00 | 167.00 | 150.00 | 151.00 | 130.75 | 10,288,416 |
| 2024-09-24 | 159.00 | 160.00 | 152.00 | 152.00 | 131.62 | 5,497,133 |
| 2024-09-23 | 165.00 | 165.00 | 156.00 | 158.00 | 136.81 | 4,403,250 |
| 2024-09-20 | 204.00 | 206.00 | 157.00 | 160.00 | 138.54 | 23,891,281 |
| 2024-09-19 | 228.00 | 258.00 | 200.00 | 200.00 | 173.18 | 36,890,963 |
| 2024-09-18 | 165.00 | 195.00 | 165.00 | 195.00 | 168.85 | 9,899,921 |
| 2024-09-17 | 148.00 | 154.00 | 145.00 | 145.00 | 125.56 | 958,649 |
| 2024-09-13 | 147.00 | 150.00 | 146.00 | 148.00 | 128.15 | 124,840 |
| 2024-09-12 | 150.00 | 152.00 | 144.00 | 147.00 | 127.29 | 690,028 |
| 2024-09-11 | 156.00 | 156.00 | 146.00 | 146.00 | 126.42 | 761,514 |
| 2024-09-10 | 158.00 | 158.00 | 154.00 | 157.00 | 135.95 | 316,893 |
| 2024-09-09 | 158.00 | 162.00 | 157.00 | 158.00 | 136.81 | 284,326 |
| 2024-09-06 | 159.00 | 159.00 | 157.00 | 159.00 | 137.68 | 143,549 |
| 2024-09-05 | 156.00 | 164.00 | 156.00 | 159.00 | 137.68 | 284,903 |
| 2024-09-04 | 157.00 | 158.00 | 156.00 | 158.00 | 136.81 | 175,307 |
| 2024-09-03 | 162.00 | 163.00 | 157.00 | 157.00 | 135.95 | 513,566 |
| 2024-09-02 | 158.00 | 161.00 | 156.00 | 160.00 | 138.54 | 242,289 |
| 2024-08-30 | 158.00 | 159.00 | 155.00 | 158.00 | 136.81 | 122,415 |
| 2024-08-29 | 163.00 | 164.00 | 155.00 | 160.00 | 138.54 | 492,663 |
| 2024-08-28 | 165.00 | 169.00 | 158.00 | 158.00 | 136.81 | 496,820 |
| 2024-08-27 | 154.00 | 165.00 | 153.00 | 163.00 | 141.14 | 405,355 |
| 2024-08-26 | 153.00 | 154.00 | 150.00 | 154.00 | 133.35 | 141,239 |
| 2024-08-23 | 150.00 | 153.00 | 144.00 | 153.00 | 132.48 | 221,502 |
| 2024-08-22 | 150.00 | 155.00 | 146.00 | 150.00 | 129.89 | 145,858 |
| 2024-08-21 | 149.00 | 150.00 | 149.00 | 150.00 | 129.89 | 181,313 |
| 2024-08-20 | 151.00 | 152.00 | 150.00 | 150.00 | 129.89 | 128,189 |
| 2024-08-19 | 151.00 | 155.00 | 149.00 | 150.00 | 129.89 | 236,399 |
| 2024-08-16 | 148.00 | 149.00 | 147.00 | 149.00 | 129.02 | 198,173 |
| 2024-08-15 | 146.00 | 148.00 | 145.00 | 147.00 | 127.29 | 114,331 |
| 2024-08-14 | 149.00 | 149.00 | 144.00 | 146.00 | 126.42 | 644,873 |
| 2024-08-13 | 150.00 | 150.00 | 145.00 | 146.00 | 126.42 | 403,277 |
| 2024-08-12 | 154.00 | 155.00 | 148.00 | 149.00 | 129.02 | 377,870 |
| 2024-08-09 | 151.00 | 164.00 | 138.00 | 154.00 | 133.35 | 1,092,497 |
| 2024-08-08 | 163.00 | 164.00 | 147.00 | 151.00 | 130.75 | 725,021 |
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.