PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 446.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
PT Estika Tata Tiara Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 446.00 | 458.00 | 436.00 | 446.00 | 446.00 | 0.90% | 5,557,700 |
| Aug 31, 2026 | 442.00 | 458.00 | 430.00 | 442.00 | 442.00 | - | 7,637,800 |
| Aug 28, 2026 | 476.00 | 476.00 | 440.00 | 442.00 | 442.00 | -5.96% | 13,055,700 |
| Aug 27, 2026 | 466.00 | 478.00 | 466.00 | 470.00 | 470.00 | -0.42% | 5,443,800 |
| Aug 26, 2026 | 476.00 | 490.00 | 472.00 | 472.00 | 472.00 | -0.42% | 9,162,000 |
| Aug 24, 2026 | 476.00 | 488.00 | 464.00 | 474.00 | 474.00 | -0.42% | 6,580,200 |
| Aug 21, 2026 | 490.00 | 498.00 | 470.00 | 476.00 | 476.00 | -2.06% | 11,917,700 |
| Aug 20, 2026 | 476.00 | 498.00 | 440.00 | 486.00 | 486.00 | 2.10% | 24,025,200 |
| Aug 18, 2026 | 416.00 | 488.00 | 406.00 | 476.00 | 476.00 | 14.98% | 65,644,300 |
| Aug 14, 2026 | 414.00 | 440.00 | 400.00 | 414.00 | 414.00 | - | 13,032,700 |
| Aug 13, 2026 | 414.00 | 426.00 | 354.00 | 414.00 | 414.00 | - | 22,059,100 |
| Aug 12, 2026 | 414.00 | 422.00 | 410.00 | 414.00 | 414.00 | - | 4,374,300 |
| Aug 11, 2026 | 434.00 | 434.00 | 410.00 | 414.00 | 414.00 | -4.61% | 14,053,400 |
| Aug 10, 2026 | 432.00 | 452.00 | 432.00 | 434.00 | 434.00 | 0.46% | 17,128,600 |
| Aug 7, 2026 | 430.00 | 440.00 | 424.00 | 432.00 | 432.00 | 0.47% | 6,439,300 |
| Aug 6, 2026 | 418.00 | 440.00 | 414.00 | 430.00 | 430.00 | 3.37% | 14,599,500 |
| Aug 5, 2026 | 422.00 | 426.00 | 402.00 | 416.00 | 416.00 | -1.42% | 20,709,400 |
| Aug 4, 2026 | 398.00 | 432.00 | 396.00 | 422.00 | 422.00 | 6.03% | 28,234,600 |
| Aug 3, 2026 | 392.00 | 400.00 | 384.00 | 398.00 | 398.00 | 1.53% | 8,665,100 |
| Jul 31, 2026 | 400.00 | 402.00 | 392.00 | 392.00 | 392.00 | -1.51% | 11,200,300 |
| Jul 30, 2026 | 384.00 | 408.00 | 382.00 | 398.00 | 398.00 | 4.74% | 24,199,000 |
| Jul 29, 2026 | 360.00 | 384.00 | 354.00 | 380.00 | 380.00 | 1.60% | 22,680,700 |
| Jul 28, 2026 | 344.00 | 384.00 | 338.00 | 374.00 | 374.00 | 10.00% | 33,855,900 |
| Jul 27, 2026 | 340.00 | 358.00 | 330.00 | 340.00 | 340.00 | - | 8,789,800 |
| Jul 24, 2026 | 352.00 | 360.00 | 334.00 | 340.00 | 340.00 | -3.41% | 24,897,500 |
| Jul 23, 2026 | 320.00 | 352.00 | 310.00 | 352.00 | 352.00 | 10.69% | 40,504,700 |
| Jul 22, 2026 | 310.00 | 324.00 | 294.00 | 318.00 | 318.00 | 3.92% | 32,453,500 |
| Jul 21, 2026 | 274.00 | 316.00 | 272.00 | 306.00 | 306.00 | 13.33% | 49,354,000 |
| Jul 20, 2026 | 270.00 | 282.00 | 264.00 | 270.00 | 270.00 | 2.27% | 23,637,100 |
| Jul 17, 2026 | 260.00 | 266.00 | 252.00 | 264.00 | 264.00 | 1.54% | 10,437,000 |
| Jul 16, 2026 | 264.00 | 278.00 | 260.00 | 260.00 | 260.00 | -0.76% | 15,358,300 |
| Jul 15, 2026 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | - | 7,678,600 |
| Jul 14, 2026 | 260.00 | 274.00 | 260.00 | 262.00 | 262.00 | 0.77% | 11,586,200 |
| Jul 13, 2026 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | -2.26% | 11,353,100 |
| Jul 10, 2026 | 270.00 | 286.00 | 262.00 | 266.00 | 266.00 | -0.75% | 25,772,000 |
| Jul 9, 2026 | 274.00 | 278.00 | 260.00 | 268.00 | 268.00 | -2.19% | 24,065,800 |
| Jul 8, 2026 | 260.00 | 294.00 | 244.00 | 274.00 | 274.00 | 4.58% | 110,755,400 |
| Jul 7, 2026 | 214.00 | 262.00 | 202.00 | 262.00 | 262.00 | 24.76% | 103,946,400 |
| Jul 6, 2026 | 210.00 | 240.00 | 190.00 | 210.00 | 210.00 | 2.94% | 89,048,100 |
| Jul 3, 2026 | 202.00 | 228.00 | 200.00 | 204.00 | 204.00 | 2.00% | 114,794,900 |
| Jul 2, 2026 | 165.00 | 202.00 | 165.00 | 200.00 | 200.00 | 25.00% | 149,596,200 |
| Jul 1, 2026 | 128.00 | 164.00 | 122.00 | 160.00 | 160.00 | 25.98% | 55,478,400 |
| Jun 30, 2026 | 131.00 | 142.00 | 125.00 | 127.00 | 127.00 | -3.05% | 20,380,200 |
| Jun 29, 2026 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | - | 2,434,000 |
| Jun 26, 2026 | 141.00 | 143.00 | 127.00 | 131.00 | 131.00 | -5.76% | 21,276,400 |
| Jun 25, 2026 | 148.00 | 152.00 | 136.00 | 139.00 | 139.00 | -6.08% | 38,810,700 |
| Jun 24, 2026 | 164.00 | 169.00 | 148.00 | 148.00 | 148.00 | -9.76% | 24,023,600 |
| Jun 23, 2026 | 162.00 | 166.00 | 158.00 | 164.00 | 164.00 | 1.86% | 15,562,700 |
| Jun 22, 2026 | 156.00 | 164.00 | 145.00 | 161.00 | 161.00 | 3.21% | 43,277,700 |
| Jun 19, 2026 | 161.00 | 164.00 | 149.00 | 156.00 | 156.00 | -3.11% | 15,962,800 |