PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 322.00
+4.00 (1.26%)
Sep 4, 2025, 4:14 PM WIB
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 318.00 | 328.00 | 312.00 | 322.00 | 322.00 | 1.26% | 31,387,600 |
| Sep 3, 2025 | 302.00 | 320.00 | 296.00 | 318.00 | 318.00 | 5.30% | 17,566,100 |
| Sep 2, 2025 | 296.00 | 302.00 | 292.00 | 302.00 | 302.00 | 2.03% | 6,928,300 |
| Sep 1, 2025 | 286.00 | 298.00 | 278.00 | 296.00 | 296.00 | 0.68% | 15,754,400 |
| Aug 29, 2025 | 310.00 | 314.00 | 288.00 | 294.00 | 294.00 | -5.77% | 17,055,400 |
| Aug 28, 2025 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 6,998,000 |
| Aug 27, 2025 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 0.65% | 9,279,200 |
| Aug 26, 2025 | 324.00 | 328.00 | 294.00 | 308.00 | 308.00 | -4.94% | 36,499,000 |
| Aug 25, 2025 | 318.00 | 326.00 | 312.00 | 324.00 | 324.00 | 1.89% | 38,150,700 |
| Aug 22, 2025 | 292.00 | 322.00 | 288.00 | 318.00 | 318.00 | 9.66% | 50,173,700 |
| Aug 21, 2025 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | -2.68% | 2,592,000 |
| Aug 20, 2025 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | 2.76% | 5,822,200 |
| Aug 19, 2025 | 280.00 | 292.00 | 274.00 | 290.00 | 290.00 | 3.57% | 5,906,500 |
| Aug 15, 2025 | 290.00 | 294.00 | 280.00 | 280.00 | 280.00 | -2.78% | 6,067,200 |
| Aug 14, 2025 | 286.00 | 298.00 | 286.00 | 288.00 | 288.00 | 0.70% | 8,230,000 |
| Aug 13, 2025 | 304.00 | 306.00 | 282.00 | 286.00 | 286.00 | -5.92% | 20,633,500 |
| Aug 12, 2025 | 340.00 | 340.00 | 298.00 | 304.00 | 304.00 | -10.59% | 52,139,900 |
| Aug 11, 2025 | 312.00 | 342.00 | 304.00 | 340.00 | 340.00 | 8.97% | 57,182,200 |
| Aug 8, 2025 | 312.00 | 316.00 | 304.00 | 312.00 | 312.00 | - | 20,285,400 |
| Aug 7, 2025 | 296.00 | 314.00 | 296.00 | 312.00 | 312.00 | 3.31% | 23,083,000 |
| Aug 6, 2025 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2.03% | 20,002,200 |
| Aug 5, 2025 | 316.00 | 322.00 | 268.00 | 296.00 | 296.00 | -5.73% | 59,244,600 |
| Aug 4, 2025 | 298.00 | 316.00 | 292.00 | 314.00 | 314.00 | 5.37% | 56,026,100 |
| Aug 1, 2025 | 296.00 | 300.00 | 286.00 | 298.00 | 298.00 | 2.05% | 26,955,300 |
| Jul 31, 2025 | 284.00 | 300.00 | 278.00 | 292.00 | 292.00 | 2.82% | 42,010,200 |
| Jul 30, 2025 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | -2.07% | 18,497,200 |
| Jul 29, 2025 | 284.00 | 304.00 | 272.00 | 290.00 | 290.00 | 2.84% | 55,454,900 |
| Jul 28, 2025 | 256.00 | 286.00 | 248.00 | 282.00 | 282.00 | 10.16% | 54,705,900 |
| Jul 25, 2025 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | -0.78% | 8,211,500 |
| Jul 24, 2025 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 7,603,300 |
| Jul 23, 2025 | 264.00 | 272.00 | 258.00 | 260.00 | 260.00 | -1.52% | 13,291,900 |
| Jul 22, 2025 | 278.00 | 278.00 | 262.00 | 264.00 | 264.00 | -4.35% | 12,111,900 |
| Jul 21, 2025 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.82% | 8,012,500 |
| Jul 18, 2025 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 3.65% | 8,308,800 |
| Jul 17, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 5,339,900 |
| Jul 16, 2025 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12,169,900 |
| Jul 15, 2025 | 278.00 | 278.00 | 262.00 | 278.00 | 278.00 | 0.72% | 8,152,100 |
| Jul 14, 2025 | 282.00 | 282.00 | 268.00 | 276.00 | 276.00 | -1.43% | 11,294,100 |
| Jul 11, 2025 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.10% | 7,270,100 |
| Jul 10, 2025 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 14,465,000 |
| Jul 9, 2025 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.92% | 11,025,600 |
| Jul 8, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 9,960,300 |
| Jul 7, 2025 | 258.00 | 284.00 | 258.00 | 282.00 | 282.00 | 9.30% | 40,729,800 |
| Jul 4, 2025 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | -1.53% | 19,302,900 |
| Jul 3, 2025 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 0.77% | 10,622,400 |
| Jul 2, 2025 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.26% | 10,185,700 |
| Jul 1, 2025 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | -5.00% | 11,942,600 |
| Jun 30, 2025 | 270.00 | 294.00 | 268.00 | 280.00 | 280.00 | 5.26% | 27,495,100 |
| Jun 26, 2025 | 260.00 | 274.00 | 256.00 | 266.00 | 266.00 | 2.31% | 24,957,200 |
| Jun 25, 2025 | 258.00 | 274.00 | 254.00 | 260.00 | 260.00 | 0.78% | 27,967,400 |