Estika Tata Tiara Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 709,100 |
| 2026-10-16 | 352.00 | 406.00 | 352.00 | 352.00 | 352.00 | 7,259,100 |
| 2026-10-15 | 422.00 | 438.00 | 410.00 | 412.00 | 412.00 | 3,381,100 |
| 2026-10-14 | 422.00 | 430.00 | 422.00 | 422.00 | 422.00 | 1,217,300 |
| 2026-10-13 | 428.00 | 428.00 | 416.00 | 420.00 | 420.00 | 1,976,800 |
| 2026-10-12 | 428.00 | 440.00 | 416.00 | 422.00 | 422.00 | 3,125,700 |
| 2026-10-09 | 424.00 | 434.00 | 422.00 | 428.00 | 428.00 | 1,699,600 |
| 2026-10-08 | 432.00 | 440.00 | 426.00 | 426.00 | 426.00 | 2,100,900 |
| 2026-10-07 | 426.00 | 436.00 | 426.00 | 428.00 | 428.00 | 2,090,700 |
| 2026-10-06 | 430.00 | 436.00 | 422.00 | 426.00 | 426.00 | 2,332,500 |
| 2026-10-05 | 404.00 | 440.00 | 398.00 | 430.00 | 430.00 | 2,998,700 |
| 2026-10-02 | 408.00 | 412.00 | 396.00 | 396.00 | 396.00 | 1,425,400 |
| 2026-10-01 | 412.00 | 420.00 | 402.00 | 408.00 | 408.00 | 1,938,700 |
| 2026-09-30 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 1,148,800 |
| 2026-09-29 | 392.00 | 420.00 | 388.00 | 414.00 | 414.00 | 3,244,700 |
| 2026-09-28 | 410.00 | 430.00 | 380.00 | 392.00 | 392.00 | 6,400,800 |
| 2026-09-25 | 450.00 | 450.00 | 412.00 | 432.00 | 432.00 | 4,512,800 |
| 2026-09-24 | 458.00 | 462.00 | 450.00 | 450.00 | 450.00 | 2,996,200 |
| 2026-09-23 | 444.00 | 458.00 | 436.00 | 458.00 | 458.00 | 4,392,700 |
| 2026-09-22 | 434.00 | 454.00 | 424.00 | 438.00 | 438.00 | 6,907,900 |
| 2026-09-21 | 418.00 | 442.00 | 414.00 | 430.00 | 430.00 | 4,293,300 |
| 2026-09-18 | 422.00 | 430.00 | 402.00 | 418.00 | 418.00 | 8,172,500 |
| 2026-09-17 | 418.00 | 438.00 | 408.00 | 420.00 | 420.00 | 4,307,000 |
| 2026-09-16 | 442.00 | 446.00 | 418.00 | 418.00 | 418.00 | 5,251,000 |
| 2026-09-15 | 446.00 | 448.00 | 436.00 | 442.00 | 442.00 | 2,398,200 |
| 2026-09-14 | 466.00 | 470.00 | 434.00 | 440.00 | 440.00 | 5,753,800 |
| 2026-09-11 | 436.00 | 486.00 | 432.00 | 452.00 | 452.00 | 11,394,000 |
| 2026-09-10 | 436.00 | 444.00 | 434.00 | 438.00 | 438.00 | 4,401,700 |
| 2026-09-09 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | 3,950,200 |
| 2026-09-08 | 448.00 | 452.00 | 438.00 | 438.00 | 438.00 | 3,632,300 |
| 2026-09-07 | 450.00 | 452.00 | 430.00 | 446.00 | 446.00 | 4,687,000 |
| 2026-09-04 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | 4,896,000 |
| 2026-09-03 | 448.00 | 466.00 | 446.00 | 458.00 | 458.00 | 7,272,700 |
| 2026-09-02 | 448.00 | 460.00 | 438.00 | 450.00 | 450.00 | 5,873,400 |
| 2026-09-01 | 446.00 | 458.00 | 436.00 | 446.00 | 446.00 | 5,557,700 |
| 2026-08-31 | 442.00 | 458.00 | 430.00 | 442.00 | 442.00 | 7,637,800 |
| 2026-08-28 | 476.00 | 476.00 | 440.00 | 442.00 | 442.00 | 13,055,700 |
| 2026-08-27 | 466.00 | 478.00 | 466.00 | 470.00 | 470.00 | 5,443,800 |
| 2026-08-26 | 476.00 | 490.00 | 472.00 | 472.00 | 472.00 | 9,162,000 |
| 2026-08-25 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-08-24 | 476.00 | 488.00 | 464.00 | 474.00 | 474.00 | 6,580,200 |
| 2026-08-21 | 490.00 | 498.00 | 470.00 | 476.00 | 476.00 | 11,917,700 |
| 2026-08-20 | 476.00 | 498.00 | 440.00 | 486.00 | 486.00 | 24,025,200 |
| 2026-08-19 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2026-08-18 | 416.00 | 488.00 | 406.00 | 476.00 | 476.00 | 65,644,300 |
| 2026-08-17 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-08-14 | 414.00 | 440.00 | 400.00 | 414.00 | 414.00 | 13,032,700 |
| 2026-08-13 | 414.00 | 426.00 | 354.00 | 414.00 | 414.00 | 22,059,100 |
| 2026-08-12 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | 4,374,300 |
| 2026-08-11 | 434.00 | 434.00 | 410.00 | 414.00 | 414.00 | 14,053,400 |
| 2026-08-10 | 432.00 | 452.00 | 432.00 | 434.00 | 434.00 | 17,128,600 |
| 2026-08-07 | 430.00 | 440.00 | 424.00 | 432.00 | 432.00 | 6,439,300 |
| 2026-08-06 | 418.00 | 440.00 | 414.00 | 430.00 | 430.00 | 14,599,500 |
| 2026-08-05 | 422.00 | 426.00 | 402.00 | 416.00 | 416.00 | 20,709,400 |
| 2026-08-04 | 398.00 | 432.00 | 396.00 | 422.00 | 422.00 | 28,234,600 |
| 2026-08-03 | 392.00 | 400.00 | 384.00 | 398.00 | 398.00 | 8,665,100 |
| 2026-07-31 | 400.00 | 402.00 | 392.00 | 392.00 | 392.00 | 11,200,300 |
| 2026-07-30 | 384.00 | 408.00 | 382.00 | 398.00 | 398.00 | 24,199,000 |
| 2026-07-29 | 360.00 | 384.00 | 354.00 | 380.00 | 380.00 | 22,680,700 |
| 2026-07-28 | 344.00 | 384.00 | 338.00 | 374.00 | 374.00 | 33,855,900 |
Page 1 of 21 · 1,215 trading daysOlder →
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.