PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia
· Delayed Price · Currency is IDR 374.00
+20.00 (5.65%)
Sep 29, 2025, 10:50 AM WIB
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |