PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia
· Delayed Price · Currency is IDR 268.00
-2.00 (-0.74%)
Mar 6, 2026, 4:07 PM WIB
PT Estika Tata Tiara Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 308.00 | 308.00 | 280.00 | 288.00 | 288.00 | -10.00% | 6,264,000 |
| Feb 27, 2026 | 332.00 | 334.00 | 310.00 | 320.00 | 320.00 | -3.61% | 8,107,700 |
| Feb 26, 2026 | 352.00 | 352.00 | 328.00 | 332.00 | 332.00 | -4.60% | 6,690,300 |
| Feb 25, 2026 | 360.00 | 366.00 | 344.00 | 348.00 | 348.00 | -3.33% | 9,878,500 |
| Feb 24, 2026 | 350.00 | 388.00 | 338.00 | 360.00 | 360.00 | 3.45% | 38,205,400 |
| Feb 23, 2026 | 350.00 | 352.00 | 334.00 | 348.00 | 348.00 | 1.16% | 5,246,000 |
| Feb 20, 2026 | 366.00 | 368.00 | 338.00 | 344.00 | 344.00 | -3.91% | 11,879,900 |
| Feb 19, 2026 | 340.00 | 366.00 | 340.00 | 358.00 | 358.00 | 6.55% | 23,255,400 |
| Feb 18, 2026 | 310.00 | 342.00 | 310.00 | 336.00 | 336.00 | 7.69% | 15,253,600 |
| Feb 13, 2026 | 314.00 | 316.00 | 304.00 | 312.00 | 312.00 | - | 2,881,500 |
| Feb 12, 2026 | 318.00 | 322.00 | 308.00 | 312.00 | 312.00 | -1.27% | 5,208,400 |
| Feb 11, 2026 | 306.00 | 318.00 | 298.00 | 316.00 | 316.00 | 3.95% | 9,405,800 |
| Feb 10, 2026 | 284.00 | 314.00 | 282.00 | 304.00 | 304.00 | 8.57% | 17,517,300 |
| Feb 9, 2026 | 270.00 | 284.00 | 258.00 | 280.00 | 280.00 | 3.70% | 4,716,600 |
| Feb 6, 2026 | 302.00 | 302.00 | 268.00 | 270.00 | 270.00 | -14.01% | 19,495,800 |
| Feb 5, 2026 | 292.00 | 318.00 | 284.00 | 314.00 | 314.00 | 10.56% | 18,559,500 |
| Feb 4, 2026 | 278.00 | 290.00 | 274.00 | 284.00 | 284.00 | 2.16% | 4,452,500 |
| Feb 3, 2026 | 264.00 | 286.00 | 248.00 | 278.00 | 278.00 | 5.30% | 8,310,700 |
| Feb 2, 2026 | 296.00 | 298.00 | 250.00 | 264.00 | 264.00 | -10.20% | 14,007,500 |
| Jan 30, 2026 | 296.00 | 314.00 | 286.00 | 294.00 | 294.00 | -0.68% | 7,876,400 |
| Jan 29, 2026 | 308.00 | 308.00 | 262.00 | 296.00 | 296.00 | -3.90% | 17,941,000 |
| Jan 28, 2026 | 342.00 | 350.00 | 292.00 | 308.00 | 308.00 | -9.94% | 29,876,400 |
| Jan 27, 2026 | 402.00 | 402.00 | 342.00 | 342.00 | 342.00 | -14.50% | 30,196,600 |
| Jan 26, 2026 | 416.00 | 420.00 | 392.00 | 400.00 | 400.00 | -1.96% | 8,115,000 |
| Jan 23, 2026 | 414.00 | 414.00 | 400.00 | 408.00 | 408.00 | -1.45% | 7,887,900 |
| Jan 22, 2026 | 428.00 | 428.00 | 412.00 | 414.00 | 414.00 | -1.43% | 8,920,900 |
| Jan 21, 2026 | 428.00 | 428.00 | 412.00 | 420.00 | 420.00 | -1.87% | 11,433,400 |
| Jan 20, 2026 | 412.00 | 438.00 | 412.00 | 428.00 | 428.00 | 4.39% | 22,900,900 |
| Jan 19, 2026 | 416.00 | 416.00 | 398.00 | 410.00 | 410.00 | -1.91% | 16,397,300 |
| Jan 15, 2026 | 422.00 | 424.00 | 414.00 | 418.00 | 418.00 | -0.48% | 8,692,500 |
| Jan 14, 2026 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.47% | 6,033,400 |
| Jan 13, 2026 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -2.76% | 6,489,000 |
| Jan 12, 2026 | 446.00 | 448.00 | 428.00 | 434.00 | 434.00 | -2.69% | 14,229,400 |
| Jan 9, 2026 | 448.00 | 452.00 | 440.00 | 446.00 | 446.00 | - | 10,289,500 |
| Jan 8, 2026 | 450.00 | 452.00 | 442.00 | 446.00 | 446.00 | -0.89% | 6,355,600 |
| Jan 7, 2026 | 462.00 | 464.00 | 440.00 | 450.00 | 450.00 | -2.60% | 19,436,300 |
| Jan 6, 2026 | 468.00 | 468.00 | 450.00 | 462.00 | 462.00 | -0.43% | 11,624,600 |
| Jan 5, 2026 | 470.00 | 476.00 | 460.00 | 464.00 | 464.00 | -0.85% | 15,167,900 |
| Jan 2, 2026 | 476.00 | 484.00 | 460.00 | 468.00 | 468.00 | 2.63% | 27,491,300 |
| Dec 30, 2025 | 505.00 | 525.00 | 456.00 | 456.00 | 456.00 | -6.94% | 60,786,300 |
| Dec 29, 2025 | 410.00 | 498.00 | 410.00 | 490.00 | 490.00 | 19.51% | 67,253,800 |
| Dec 24, 2025 | 436.00 | 436.00 | 402.00 | 410.00 | 410.00 | -5.96% | 23,153,500 |
| Dec 23, 2025 | 434.00 | 448.00 | 402.00 | 436.00 | 436.00 | 0.46% | 25,032,500 |
| Dec 22, 2025 | 520.00 | 525.00 | 434.00 | 434.00 | 434.00 | -14.90% | 97,299,200 |
| Dec 19, 2025 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 0.99% | 7,518,700 |
| Dec 18, 2025 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | -0.98% | 9,937,900 |
| Dec 17, 2025 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | - | 8,086,200 |
| Dec 16, 2025 | 550.00 | 550.00 | 500.00 | 510.00 | 510.00 | 2.00% | 24,974,800 |
| Dec 15, 2025 | 515.00 | 520.00 | 496.00 | 500.00 | 500.00 | -1.96% | 18,272,200 |
| Dec 12, 2025 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | - | 12,193,000 |
| Dec 11, 2025 | 510.00 | 540.00 | 505.00 | 510.00 | 510.00 | 2.00% | 28,949,800 |
| Dec 10, 2025 | 535.00 | 550.00 | 498.00 | 500.00 | 500.00 | -5.66% | 74,195,400 |
| Dec 9, 2025 | 595.00 | 605.00 | 525.00 | 530.00 | 530.00 | -10.17% | 85,676,100 |
| Dec 8, 2025 | 505.00 | 615.00 | 476.00 | 590.00 | 590.00 | 16.83% | 171,146,900 |
| 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 |