PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 352.00
+34.00 (10.69%)
Jul 23, 2026, 3:49 PM WIB
PT Estika Tata Tiara Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 320.00 | 344.00 | 310.00 | 342.00 | - | 7.55% | 23,825,700 |
| 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% | 10,426,000 |
| 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 |
| Jun 18, 2026 | 161.00 | 165.00 | 157.00 | 161.00 | 161.00 | 0.63% | 12,882,500 |
| Jun 17, 2026 | 162.00 | 166.00 | 156.00 | 160.00 | 160.00 | -1.23% | 19,880,200 |
| Jun 15, 2026 | 157.00 | 167.00 | 153.00 | 162.00 | 162.00 | 3.85% | 30,923,400 |
| Jun 12, 2026 | 153.00 | 160.00 | 152.00 | 156.00 | 156.00 | 2.63% | 7,602,300 |
| Jun 11, 2026 | 154.00 | 159.00 | 147.00 | 152.00 | 152.00 | -2.56% | 8,852,200 |
| Jun 10, 2026 | 144.00 | 158.00 | 140.00 | 156.00 | 156.00 | 9.09% | 10,847,500 |
| Jun 9, 2026 | 132.00 | 148.00 | 131.00 | 143.00 | 143.00 | 8.33% | 4,803,400 |
| Jun 8, 2026 | 136.00 | 136.00 | 118.00 | 132.00 | 132.00 | -4.35% | 10,831,500 |
| Jun 5, 2026 | 151.00 | 151.00 | 129.00 | 138.00 | 138.00 | -8.00% | 8,922,500 |
| Jun 4, 2026 | 162.00 | 162.00 | 147.00 | 150.00 | 150.00 | -7.41% | 13,258,700 |
| Jun 3, 2026 | 159.00 | 166.00 | 151.00 | 162.00 | 162.00 | 1.89% | 14,486,700 |
| Jun 2, 2026 | 167.00 | 170.00 | 158.00 | 159.00 | 159.00 | -5.36% | 13,202,800 |
| May 29, 2026 | 156.00 | 176.00 | 156.00 | 168.00 | 168.00 | 1.20% | 14,934,200 |
| May 26, 2026 | 169.00 | 171.00 | 158.00 | 166.00 | 166.00 | -1.78% | 14,995,800 |
| May 25, 2026 | 155.00 | 169.00 | 151.00 | 169.00 | 169.00 | 11.92% | 24,344,500 |
| 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 |