PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 151.00
0.00 (0.00%)
May 22, 2026, 4:09 PM WIB
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 151.00 | 161.00 | 137.00 | 151.00 | 151.00 | - | 37,648,800 |
| May 21, 2026 | 169.00 | 172.00 | 146.00 | 151.00 | 151.00 | -10.65% | 38,580,400 |
| May 20, 2026 | 158.00 | 177.00 | 155.00 | 169.00 | 169.00 | 7.64% | 39,233,000 |
| May 19, 2026 | 168.00 | 173.00 | 152.00 | 157.00 | 157.00 | -6.55% | 30,496,000 |
| May 18, 2026 | 158.00 | 188.00 | 155.00 | 168.00 | 168.00 | 7.01% | 101,110,600 |
| May 13, 2026 | 176.00 | 200.00 | 151.00 | 157.00 | 157.00 | -10.29% | 110,273,400 |
| May 12, 2026 | 179.00 | 183.00 | 173.00 | 175.00 | 175.00 | -2.23% | 4,281,300 |
| May 11, 2026 | 188.00 | 188.00 | 178.00 | 179.00 | 179.00 | -4.79% | 7,512,500 |
| May 8, 2026 | 196.00 | 202.00 | 186.00 | 188.00 | 188.00 | -3.09% | 7,265,100 |
| May 7, 2026 | 193.00 | 210.00 | 190.00 | 194.00 | 194.00 | 0.52% | 9,499,400 |
| May 6, 2026 | 196.00 | 197.00 | 187.00 | 193.00 | 193.00 | -1.03% | 10,007,500 |
| May 5, 2026 | 202.00 | 202.00 | 194.00 | 195.00 | 195.00 | -3.47% | 12,304,900 |
| May 4, 2026 | 204.00 | 210.00 | 199.00 | 202.00 | 202.00 | -0.98% | 8,948,800 |
| Apr 30, 2026 | 206.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 10,884,200 |
| Apr 29, 2026 | 222.00 | 242.00 | 204.00 | 206.00 | 206.00 | -7.21% | 32,053,600 |
| Apr 28, 2026 | 232.00 | 236.00 | 220.00 | 222.00 | 222.00 | -5.13% | 9,150,900 |
| Apr 27, 2026 | 234.00 | 244.00 | 230.00 | 234.00 | 234.00 | - | 3,614,100 |
| Apr 24, 2026 | 258.00 | 266.00 | 234.00 | 234.00 | 234.00 | -8.59% | 16,033,900 |
| Apr 23, 2026 | 268.00 | 302.00 | 254.00 | 256.00 | 256.00 | -2.29% | 69,293,000 |
| Apr 22, 2026 | 258.00 | 264.00 | 250.00 | 262.00 | 262.00 | 2.34% | 7,145,900 |
| Apr 21, 2026 | 262.00 | 266.00 | 248.00 | 256.00 | 256.00 | -1.54% | 11,502,800 |
| Apr 20, 2026 | 262.00 | 268.00 | 254.00 | 260.00 | 260.00 | 0.78% | 5,078,800 |
| Apr 17, 2026 | 262.00 | 280.00 | 254.00 | 258.00 | 258.00 | - | 8,624,900 |
| Apr 16, 2026 | 262.00 | 268.00 | 256.00 | 258.00 | 258.00 | -0.77% | 5,669,600 |
| Apr 15, 2026 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,904,900 |
| Apr 14, 2026 | 260.00 | 266.00 | 254.00 | 258.00 | 258.00 | -0.77% | 6,980,700 |
| Apr 13, 2026 | 264.00 | 264.00 | 250.00 | 260.00 | 260.00 | -1.52% | 6,998,400 |
| Apr 10, 2026 | 240.00 | 268.00 | 238.00 | 264.00 | 264.00 | 10.00% | 11,875,400 |
| Apr 9, 2026 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 1,744,900 |
| Apr 8, 2026 | 234.00 | 246.00 | 232.00 | 242.00 | 242.00 | 2.54% | 3,367,000 |
| Apr 7, 2026 | 234.00 | 236.00 | 226.00 | 236.00 | 236.00 | 2.61% | 3,399,300 |
| Apr 6, 2026 | 234.00 | 238.00 | 224.00 | 230.00 | 230.00 | -1.71% | 3,107,900 |
| Apr 2, 2026 | 232.00 | 250.00 | 230.00 | 234.00 | 234.00 | - | 5,761,900 |
| Apr 1, 2026 | 238.00 | 244.00 | 234.00 | 234.00 | 234.00 | -1.68% | 5,762,800 |
| Mar 31, 2026 | 252.00 | 252.00 | 232.00 | 238.00 | 238.00 | -6.30% | 8,652,400 |
| Mar 30, 2026 | 260.00 | 270.00 | 250.00 | 254.00 | 254.00 | -6.62% | 4,109,900 |
| Mar 27, 2026 | 266.00 | 274.00 | 262.00 | 272.00 | 272.00 | -0.73% | 3,237,100 |
| Mar 26, 2026 | 270.00 | 276.00 | 260.00 | 274.00 | 274.00 | 1.48% | 3,675,200 |
| Mar 25, 2026 | 260.00 | 270.00 | 244.00 | 270.00 | 270.00 | 3.85% | 3,349,400 |
| Mar 17, 2026 | 238.00 | 266.00 | 238.00 | 260.00 | 260.00 | 1.56% | 5,859,900 |
| Mar 16, 2026 | 234.00 | 268.00 | 222.00 | 256.00 | 256.00 | 2.40% | 12,769,900 |
| Mar 13, 2026 | 240.00 | 276.00 | 222.00 | 250.00 | 250.00 | -0.79% | 6,462,600 |
| Mar 12, 2026 | 250.00 | 254.00 | 242.00 | 252.00 | 252.00 | - | 2,662,100 |
| Mar 11, 2026 | 250.00 | 254.00 | 240.00 | 252.00 | 252.00 | 0.80% | 2,302,800 |
| Mar 10, 2026 | 240.00 | 252.00 | 236.00 | 250.00 | 250.00 | 4.17% | 4,853,700 |
| Mar 9, 2026 | 262.00 | 262.00 | 228.00 | 240.00 | 240.00 | -10.45% | 13,055,200 |
| Mar 6, 2026 | 268.00 | 276.00 | 262.00 | 268.00 | 268.00 | -0.74% | 2,088,700 |
| Mar 5, 2026 | 264.00 | 280.00 | 264.00 | 270.00 | 270.00 | 2.27% | 3,510,800 |
| Mar 4, 2026 | 292.00 | 292.00 | 258.00 | 264.00 | 264.00 | -9.59% | 9,032,000 |
| Mar 3, 2026 | 288.00 | 302.00 | 288.00 | 292.00 | 292.00 | 1.39% | 3,379,300 |