PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia
· Delayed Price · Currency is IDR 505.00
-10.00 (-1.94%)
At close: Dec 5, 2025
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 510.00 | 530.00 | 500.00 | 505.00 | 505.00 | -1.94% | 11,174,900 |
| Dec 4, 2025 | 535.00 | 535.00 | 505.00 | 515.00 | 515.00 | -2.83% | 22,357,900 |
| Dec 3, 2025 | 520.00 | 555.00 | 470.00 | 530.00 | 530.00 | 1.92% | 48,287,300 |
| Dec 2, 2025 | 610.00 | 615.00 | 520.00 | 520.00 | 520.00 | -14.75% | 75,672,000 |
| Dec 1, 2025 | 650.00 | 650.00 | 605.00 | 610.00 | 610.00 | -6.15% | 25,445,600 |
| Nov 28, 2025 | 650.00 | 660.00 | 605.00 | 650.00 | 650.00 | - | 34,135,000 |
| Nov 27, 2025 | 670.00 | 685.00 | 640.00 | 650.00 | 650.00 | -2.99% | 30,449,400 |
| Nov 26, 2025 | 700.00 | 730.00 | 640.00 | 670.00 | 670.00 | -4.29% | 37,148,800 |
| Nov 25, 2025 | 685.00 | 725.00 | 660.00 | 700.00 | 700.00 | 2.94% | 49,574,800 |
| Nov 24, 2025 | 630.00 | 685.00 | 620.00 | 680.00 | 680.00 | 7.94% | 50,660,100 |
| Nov 21, 2025 | 630.00 | 650.00 | 605.00 | 630.00 | 630.00 | 1.61% | 28,308,900 |
| Nov 20, 2025 | 665.00 | 665.00 | 600.00 | 620.00 | 620.00 | -3.88% | 33,938,300 |
| Nov 19, 2025 | 590.00 | 665.00 | 585.00 | 645.00 | 645.00 | 9.32% | 50,112,700 |
| Nov 18, 2025 | 580.00 | 635.00 | 555.00 | 590.00 | 590.00 | 1.72% | 58,391,100 |
| Nov 17, 2025 | 640.00 | 650.00 | 570.00 | 580.00 | 580.00 | -12.78% | 92,742,000 |
| Nov 14, 2025 | 820.00 | 920.00 | 665.00 | 665.00 | 665.00 | -14.74% | 155,118,900 |
| Nov 13, 2025 | 640.00 | 780.00 | 630.00 | 780.00 | 780.00 | 24.80% | 87,077,300 |
| Nov 12, 2025 | 625.00 | 660.00 | 595.00 | 625.00 | 625.00 | 1.63% | 32,327,000 |
| Nov 11, 2025 | 525.00 | 620.00 | 510.00 | 615.00 | 615.00 | 18.27% | 51,203,400 |
| Nov 10, 2025 | 510.00 | 540.00 | 505.00 | 520.00 | 520.00 | 1.96% | 9,378,800 |
| Nov 7, 2025 | 540.00 | 545.00 | 510.00 | 510.00 | 510.00 | -5.56% | 9,232,700 |
| Nov 6, 2025 | 525.00 | 555.00 | 510.00 | 540.00 | 540.00 | 4.85% | 13,226,800 |
| Nov 5, 2025 | 510.00 | 530.00 | 494.00 | 515.00 | 515.00 | 3.00% | 8,724,300 |
| Nov 4, 2025 | 530.00 | 545.00 | 490.00 | 500.00 | 500.00 | -5.66% | 17,955,000 |
| Nov 3, 2025 | 480.00 | 565.00 | 480.00 | 530.00 | 530.00 | 10.42% | 35,046,900 |
| Oct 31, 2025 | 490.00 | 505.00 | 476.00 | 480.00 | 480.00 | 1.27% | 12,233,800 |
| 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% | 30,028,400 |
| 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% | 91,351,900 |
| 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 3, 2025 | 580.00 | 770.00 | 580.00 | 715.00 | 715.00 | 15.32% | 61,872,000 |
| 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% | 13,143,300 |
| 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 |