PT Estika Tata Tiara Tbk(ID:BEEF)
Rp372.00-2.00 (-0.53%)
ID:BEEF
PT Estika Tata Tiara Tbk historical prices
Rp372.00
At close:-2.00 (-0.53%)
PT Estika Tata Tiara Tbk (BEEF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 374.00 | 374.00 | 362.00 | 372.00 | 372.00 | -0.53% | 944,800 | 0.17 |
| Nov 10, 2026 | 380.00 | 380.00 | 358.00 | 374.00 | 374.00 | +0.54% | 4,642,100 | 0.82 |
| Nov 09, 2026 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | +1.08% | 1,046,900 | 0.18 |
| Nov 06, 2026 | 370.00 | 378.00 | 366.00 | 372.00 | 372.00 | +0.54% | 1,488,500 | 0.25 |
| Nov 05, 2026 | 370.00 | 386.00 | 370.00 | 370.00 | 370.00 | +1.65% | 2,228,700 | 0.36 |
| Nov 04, 2026 | 344.00 | 382.00 | 344.00 | 364.00 | 364.00 | +5.20% | 1,796,100 | 0.29 |
| Nov 03, 2026 | 370.00 | 390.00 | 346.00 | 346.00 | 346.00 | -6.49% | 1,702,600 | 0.26 |
| Nov 02, 2026 | 356.00 | 406.00 | 346.00 | 370.00 | 370.00 | 0.00% | 4,343,600 | 0.65 |
| Oct 30, 2026 | 366.00 | 380.00 | 344.00 | 370.00 | 370.00 | +0.54% | 5,087,400 | 0.72 |
| Oct 29, 2026 | 372.00 | 382.00 | 368.00 | 368.00 | 368.00 | -1.08% | 1,001,500 | 0.14 |
| Oct 28, 2026 | 368.00 | 376.00 | 360.00 | 372.00 | 372.00 | +3.33% | 1,126,300 | 0.15 |
| Oct 27, 2026 | 370.00 | 378.00 | 360.00 | 360.00 | 360.00 | -2.17% | 2,226,600 | 0.29 |
| Oct 26, 2026 | 368.00 | 384.00 | 360.00 | 368.00 | 368.00 | +1.66% | 3,649,700 | 0.46 |
| Oct 23, 2026 | 326.00 | 388.00 | 312.00 | 362.00 | 362.00 | +14.56% | 3,160,000 | 0.37 |
| Oct 22, 2026 | 316.00 | 330.00 | 304.00 | 316.00 | 316.00 | 0.00% | 1,407,600 | 0.16 |
| Oct 21, 2026 | 334.00 | 340.00 | 308.00 | 316.00 | 316.00 | -4.24% | 2,161,500 | 0.24 |
| Oct 20, 2026 | 324.00 | 352.00 | 308.00 | 330.00 | 330.00 | +0.61% | 3,373,800 | 0.35 |
| Oct 19, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -6.82% | 709,100 | 0.07 |
| Oct 16, 2026 | 352.00 | 406.00 | 352.00 | 352.00 | 352.00 | -14.56% | 7,259,100 | 0.68 |
| Oct 15, 2026 | 422.00 | 438.00 | 410.00 | 412.00 | 412.00 | -2.37% | 3,381,100 | 0.31 |
| Oct 14, 2026 | 422.00 | 430.00 | 422.00 | 422.00 | 422.00 | +0.48% | 1,217,300 | 0.11 |
| Oct 13, 2026 | 428.00 | 428.00 | 416.00 | 420.00 | 420.00 | -0.47% | 1,976,800 | 0.17 |
| Oct 12, 2026 | 428.00 | 440.00 | 416.00 | 422.00 | 422.00 | -1.40% | 3,125,700 | 0.27 |
| Oct 09, 2026 | 424.00 | 434.00 | 422.00 | 428.00 | 428.00 | +0.47% | 1,699,600 | 0.15 |
| Oct 08, 2026 | 432.00 | 440.00 | 426.00 | 426.00 | 426.00 | -0.47% | 2,100,900 | 0.18 |
| Oct 07, 2026 | 426.00 | 436.00 | 426.00 | 428.00 | 428.00 | +0.47% | 2,090,700 | 0.17 |
| Oct 06, 2026 | 430.00 | 436.00 | 422.00 | 426.00 | 426.00 | -0.93% | 2,332,500 | 0.19 |
| Oct 05, 2026 | 404.00 | 440.00 | 398.00 | 430.00 | 430.00 | +8.59% | 3,112,600 | 0.22 |
| Oct 02, 2026 | 408.00 | 412.00 | 396.00 | 396.00 | 396.00 | -2.94% | 1,425,400 | 0.09 |
| Oct 01, 2026 | 412.00 | 420.00 | 402.00 | 408.00 | 408.00 | -1.45% | 1,938,700 | 0.11 |
| Sep 30, 2026 | 414.00 | 420.00 | 410.00 | 414.00 | 414.00 | 0.00% | 1,148,800 | 0.06 |
| Sep 29, 2026 | 392.00 | 420.00 | 388.00 | 414.00 | 414.00 | +5.61% | 3,244,700 | 0.15 |
| Sep 28, 2026 | 410.00 | 430.00 | 380.00 | 392.00 | 392.00 | -9.26% | 6,400,800 | 0.29 |
| Sep 25, 2026 | 450.00 | 450.00 | 412.00 | 432.00 | 432.00 | -4.00% | 4,512,800 | 0.20 |
| Sep 24, 2026 | 458.00 | 462.00 | 450.00 | 450.00 | 450.00 | -1.75% | 2,996,200 | 0.13 |
| Sep 23, 2026 | 444.00 | 458.00 | 436.00 | 458.00 | 458.00 | +4.57% | 4,392,700 | 0.19 |
| Sep 22, 2026 | 434.00 | 454.00 | 424.00 | 438.00 | 438.00 | +1.86% | 6,907,900 | 0.30 |
| Sep 21, 2026 | 418.00 | 442.00 | 414.00 | 430.00 | 430.00 | +2.87% | 4,293,300 | 0.18 |
| Sep 18, 2026 | 422.00 | 430.00 | 402.00 | 418.00 | 418.00 | -0.48% | 8,172,500 | 0.35 |
| Sep 17, 2026 | 418.00 | 438.00 | 408.00 | 420.00 | 420.00 | +0.48% | 4,307,000 | 0.18 |
| Sep 16, 2026 | 442.00 | 446.00 | 418.00 | 418.00 | 418.00 | -5.43% | 5,251,000 | 0.22 |
| Sep 15, 2026 | 446.00 | 448.00 | 436.00 | 442.00 | 442.00 | +0.45% | 2,398,200 | 0.10 |
| Sep 14, 2026 | 466.00 | 470.00 | 434.00 | 440.00 | 440.00 | -2.65% | 5,753,800 | 0.23 |
| Sep 11, 2026 | 436.00 | 486.00 | 432.00 | 452.00 | 452.00 | +3.20% | 11,394,000 | 0.46 |
| Sep 10, 2026 | 436.00 | 444.00 | 434.00 | 438.00 | 438.00 | +0.46% | 4,401,700 | 0.18 |
| Sep 09, 2026 | 440.00 | 444.00 | 434.00 | 436.00 | 436.00 | -0.46% | 3,950,200 | 0.16 |
| Sep 08, 2026 | 448.00 | 452.00 | 438.00 | 438.00 | 438.00 | -1.79% | 3,632,300 | 0.14 |
| Sep 07, 2026 | 450.00 | 452.00 | 430.00 | 446.00 | 446.00 | -0.89% | 4,687,000 | 0.19 |
| Sep 04, 2026 | 466.00 | 466.00 | 450.00 | 450.00 | 450.00 | -1.75% | 4,896,000 | 0.19 |
| Sep 03, 2026 | 448.00 | 466.00 | 446.00 | 458.00 | 458.00 | +1.78% | 7,272,700 | 0.29 |
