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 |
| 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% | 15,879,600 |
| 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% | 6,995,500 |
| 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% | 5,906,400 |
| 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 |
| Jul 16, 2025 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12,169,900 |
| Jul 15, 2025 | 278.00 | 278.00 | 262.00 | 278.00 | 278.00 | 0.72% | 8,152,100 |
| Jul 14, 2025 | 282.00 | 282.00 | 268.00 | 276.00 | 276.00 | -1.43% | 11,294,100 |
| Jul 11, 2025 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.10% | 7,270,100 |
| Jul 10, 2025 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 14,465,000 |
| Jul 9, 2025 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.92% | 11,025,600 |