PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 478.00
+4.00 (0.84%)
Oct 31, 2025, 2:50 PM WIB
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 472.00 | 490.00 | 440.00 | 474.00 | 474.00 | 0.42% | 9,658,000 |
| Oct 29, 2025 | 470.00 | 510.00 | 466.00 | 472.00 | 472.00 | -3.67% | 16,623,800 |
| Oct 28, 2025 | 476.00 | 545.00 | 454.00 | 490.00 | 490.00 | 2.94% | 30,028,500 |
| Oct 27, 2025 | 520.00 | 530.00 | 424.00 | 476.00 | 476.00 | -4.42% | 36,236,300 |
| Oct 24, 2025 | 560.00 | 630.00 | 498.00 | 498.00 | 498.00 | -11.07% | 34,145,400 |
| Oct 23, 2025 | 645.00 | 650.00 | 550.00 | 560.00 | 560.00 | -11.81% | 41,450,000 |
| Oct 22, 2025 | 525.00 | 650.00 | 510.00 | 635.00 | 635.00 | 22.12% | 91,363,400 |
| Oct 21, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 9.70% | 7,333,900 |
| Oct 20, 2025 | 400.00 | 474.00 | 400.00 | 474.00 | 474.00 | 9.72% | 10,478,300 |
| Oct 17, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -9.62% | 2,707,200 |
| Oct 16, 2025 | 492.00 | 492.00 | 478.00 | 478.00 | 478.00 | -9.81% | 9,235,300 |
| Oct 15, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -9.40% | 2,018,800 |
| Oct 14, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -9.30% | 2,701,600 |
| Oct 13, 2025 | 700.00 | 700.00 | 645.00 | 645.00 | 645.00 | -9.79% | 16,357,600 |
| Oct 10, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Oct 9, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Oct 8, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Oct 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Oct 6, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Oct 3, 2025 | 580.00 | 770.00 | 580.00 | 715.00 | 715.00 | 15.32% | 61,872,000 |
| Oct 2, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Oct 1, 2025 | 650.00 | 650.00 | 530.00 | 620.00 | 620.00 | 12.73% | 85,530,800 |
| Sep 30, 2025 | 500.00 | 550.00 | 464.00 | 550.00 | 550.00 | 24.43% | 86,868,100 |
| Sep 29, 2025 | 366.00 | 442.00 | 354.00 | 442.00 | 442.00 | 24.86% | 115,000,100 |
| Sep 26, 2025 | 320.00 | 372.00 | 316.00 | 354.00 | 354.00 | 10.63% | 66,383,400 |
| Sep 25, 2025 | 324.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.62% | 8,994,200 |
| Sep 24, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 12,894,600 |
| Sep 23, 2025 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 1.26% | 13,776,100 |
| Sep 22, 2025 | 324.00 | 326.00 | 316.00 | 318.00 | 318.00 | 0.63% | 10,490,200 |
| Sep 19, 2025 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | - | 5,744,700 |
| Sep 18, 2025 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | -0.63% | 6,010,900 |
| Sep 17, 2025 | 322.00 | 324.00 | 314.00 | 318.00 | 318.00 | -1.85% | 15,314,400 |
| Sep 16, 2025 | 320.00 | 330.00 | 314.00 | 324.00 | 324.00 | 1.25% | 37,871,100 |
| Sep 15, 2025 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | -1.23% | 17,736,500 |
| Sep 12, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 15,489,300 |
| Sep 11, 2025 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 0.61% | 11,165,500 |
| Sep 10, 2025 | 332.00 | 342.00 | 326.00 | 326.00 | 326.00 | -2.40% | 15,877,800 |
| Sep 9, 2025 | 326.00 | 336.00 | 316.00 | 334.00 | 334.00 | 2.45% | 36,590,200 |
| Sep 8, 2025 | 322.00 | 334.00 | 316.00 | 326.00 | 326.00 | 1.24% | 26,523,800 |
| 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 |