PT Estika Tata Tiara Tbk BEEF

IDX · Indonesia · Consumer Non-Durables

IDR 396.00-12.00 (-2.94%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 398.00	-2.45%	IDR 408.00	IDR 412.00	IDR 396.00	1.17M
2026-10-01	IDR 408.00	-1.45%	IDR 412.00	IDR 420.00	IDR 402.00	1.94M
2026-09-30	IDR 414.00	0.00%	IDR 414.00	IDR 420.00	IDR 410.00	1.15M
2026-09-29	IDR 414.00	+5.61%	IDR 392.00	IDR 420.00	IDR 388.00	3.24M
2026-09-28	IDR 392.00	-9.26%	IDR 410.00	IDR 430.00	IDR 380.00	6.40M
2026-09-25	IDR 432.00	-4.00%	IDR 450.00	IDR 450.00	IDR 412.00	4.51M
2026-09-24	IDR 450.00	-1.75%	IDR 458.00	IDR 462.00	IDR 450.00	3.00M
2026-09-23	IDR 458.00	+4.57%	IDR 444.00	IDR 458.00	IDR 436.00	4.39M
2026-09-22	IDR 438.00	+1.86%	IDR 434.00	IDR 454.00	IDR 424.00	6.91M
2026-09-21	IDR 430.00	+2.87%	IDR 418.00	IDR 442.00	IDR 414.00	4.29M
2026-09-18	IDR 418.00	-0.48%	IDR 422.00	IDR 430.00	IDR 402.00	8.17M
2026-09-17	IDR 420.00	+0.48%	IDR 418.00	IDR 438.00	IDR 408.00	4.31M
2026-09-16	IDR 418.00	-5.43%	IDR 442.00	IDR 446.00	IDR 418.00	5.25M
2026-09-15	IDR 442.00	+0.45%	IDR 446.00	IDR 448.00	IDR 436.00	2.40M
2026-09-14	IDR 440.00	-2.65%	IDR 466.00	IDR 470.00	IDR 434.00	5.75M
2026-09-11	IDR 452.00	+3.20%	IDR 436.00	IDR 486.00	IDR 432.00	11.39M
2026-09-10	IDR 438.00	+0.46%	IDR 436.00	IDR 444.00	IDR 434.00	4.40M
2026-09-09	IDR 436.00	-0.46%	IDR 440.00	IDR 444.00	IDR 434.00	3.95M
2026-09-08	IDR 438.00	-1.79%	IDR 448.00	IDR 452.00	IDR 438.00	3.63M
2026-09-07	IDR 446.00	-0.89%	IDR 450.00	IDR 452.00	IDR 430.00	4.69M
2026-09-04	IDR 450.00	-1.75%	IDR 466.00	IDR 466.00	IDR 450.00	4.90M
2026-09-03	IDR 458.00	+1.78%	IDR 448.00	IDR 466.00	IDR 446.00	7.27M
2026-09-02	IDR 450.00	+0.90%	IDR 448.00	IDR 460.00	IDR 438.00	5.87M
2026-09-01	IDR 446.00	+0.90%	IDR 446.00	IDR 458.00	IDR 436.00	5.56M
2026-08-31	IDR 442.00	0.00%	IDR 442.00	IDR 458.00	IDR 430.00	7.64M
2026-08-28	IDR 442.00	-5.96%	IDR 476.00	IDR 476.00	IDR 440.00	13.06M
2026-08-27	IDR 470.00	-0.42%	IDR 466.00	IDR 478.00	IDR 466.00	5.44M
2026-08-26	IDR 472.00	-0.42%	IDR 476.00	IDR 490.00	IDR 472.00	9.16M
2026-08-24	IDR 474.00	-0.42%	IDR 476.00	IDR 488.00	IDR 464.00	6.58M
2026-08-21	IDR 476.00	-2.06%	IDR 490.00	IDR 498.00	IDR 470.00	11.92M
2026-08-20	IDR 486.00	+2.10%	IDR 476.00	IDR 498.00	IDR 440.00	24.03M
2026-08-19	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0
2026-08-18	IDR 476.00	+14.98%	IDR 416.00	IDR 488.00	IDR 406.00	65.64M
2026-08-14	IDR 414.00	0.00%	IDR 414.00	IDR 440.00	IDR 400.00	13.03M
2026-08-13	IDR 414.00	0.00%	IDR 414.00	IDR 426.00	IDR 354.00	22.06M
2026-08-12	IDR 414.00	0.00%	IDR 414.00	IDR 422.00	IDR 410.00	4.37M
2026-08-11	IDR 414.00	-4.61%	IDR 434.00	IDR 434.00	IDR 410.00	14.05M
2026-08-10	IDR 434.00	+0.46%	IDR 432.00	IDR 452.00	IDR 432.00	17.13M
2026-08-07	IDR 432.00	+0.47%	IDR 430.00	IDR 440.00	IDR 424.00	6.44M
2026-08-06	IDR 430.00	+3.37%	IDR 418.00	IDR 440.00	IDR 414.00	14.60M
2026-08-05	IDR 416.00	-1.42%	IDR 422.00	IDR 426.00	IDR 402.00	20.71M
2026-08-04	IDR 422.00	+6.03%	IDR 398.00	IDR 432.00	IDR 396.00	28.23M
2026-08-03	IDR 398.00	+1.53%	IDR 392.00	IDR 400.00	IDR 384.00	8.67M
2026-07-31	IDR 392.00	-1.51%	IDR 400.00	IDR 402.00	IDR 392.00	11.20M
2026-07-30	IDR 398.00	+4.74%	IDR 384.00	IDR 408.00	IDR 382.00	24.20M
2026-07-29	IDR 380.00	+1.60%	IDR 360.00	IDR 384.00	IDR 354.00	22.68M
2026-07-28	IDR 374.00	+10.00%	IDR 344.00	IDR 384.00	IDR 338.00	33.86M
2026-07-27	IDR 340.00	0.00%	IDR 340.00	IDR 358.00	IDR 330.00	8.79M
2026-07-24	IDR 340.00	-3.41%	IDR 352.00	IDR 360.00	IDR 334.00	24.90M
2026-07-23	IDR 352.00	+10.69%	IDR 320.00	IDR 352.00	IDR 310.00	40.50M
2026-07-22	IDR 318.00	+3.92%	IDR 310.00	IDR 324.00	IDR 294.00	32.45M
2026-07-21	IDR 306.00	+13.33%	IDR 274.00	IDR 316.00	IDR 272.00	49.35M
2026-07-20	IDR 270.00	+2.27%	IDR 270.00	IDR 282.00	IDR 264.00	23.64M
2026-07-17	IDR 264.00	+1.54%	IDR 262.00	IDR 266.00	IDR 252.00	10.43M
2026-07-16	IDR 260.00	-0.76%	IDR 264.00	IDR 278.00	IDR 260.00	15.36M
2026-07-15	IDR 262.00	0.00%	IDR 268.00	IDR 268.00	IDR 258.00	7.68M
2026-07-14	IDR 262.00	+0.77%	IDR 260.00	IDR 274.00	IDR 260.00	11.59M
2026-07-13	IDR 260.00	-2.26%	IDR 270.00	IDR 270.00	IDR 260.00	11.35M
2026-07-10	IDR 266.00	-0.75%	IDR 270.00	IDR 286.00	IDR 262.00	25.77M
2026-07-09	IDR 268.00	-2.19%	IDR 274.00	IDR 278.00	IDR 260.00	24.07M
2026-07-08	IDR 274.00	+4.58%	IDR 260.00	IDR 294.00	IDR 244.00	110.75M
2026-07-07	IDR 262.00	+24.76%	IDR 214.00	IDR 262.00	IDR 202.00	103.95M
2026-07-06	IDR 210.00	+2.94%	IDR 210.00	IDR 240.00	IDR 190.00	89.05M
2026-07-03	IDR 204.00	+2.00%	IDR 202.00	IDR 228.00	IDR 200.00	114.79M
2026-07-02	IDR 200.00	+25.00%	IDR 165.00	IDR 202.00	IDR 165.00	149.60M
2026-07-01	IDR 160.00	+25.98%	IDR 128.00	IDR 164.00	IDR 122.00	55.48M
2026-06-30	IDR 127.00	-3.05%	IDR 131.00	IDR 142.00	IDR 125.00	20.38M
2026-06-29	IDR 131.00	0.00%	IDR 132.00	IDR 134.00	IDR 130.00	2.43M
2026-06-26	IDR 131.00	-5.76%	IDR 141.00	IDR 143.00	IDR 127.00	21.28M
2026-06-25	IDR 139.00	-6.08%	IDR 148.00	IDR 152.00	IDR 136.00	38.81M
2026-06-24	IDR 148.00	-9.76%	IDR 164.00	IDR 169.00	IDR 148.00	24.02M
2026-06-23	IDR 164.00	+1.86%	IDR 162.00	IDR 166.00	IDR 158.00	15.56M
2026-06-22	IDR 161.00	+3.21%	IDR 156.00	IDR 164.00	IDR 145.00	43.28M
2026-06-19	IDR 156.00	-3.11%	IDR 161.00	IDR 164.00	IDR 149.00	15.96M
2026-06-18	IDR 161.00	+0.63%	IDR 161.00	IDR 165.00	IDR 157.00	12.88M
2026-06-17	IDR 160.00	-1.23%	IDR 162.00	IDR 166.00	IDR 156.00	19.88M
2026-06-15	IDR 162.00	+3.85%	IDR 157.00	IDR 167.00	IDR 153.00	30.92M
2026-06-12	IDR 156.00	+2.63%	IDR 153.00	IDR 160.00	IDR 152.00	7.60M
2026-06-11	IDR 152.00	-2.56%	IDR 154.00	IDR 159.00	IDR 147.00	8.85M
2026-06-10	IDR 156.00	+9.09%	IDR 144.00	IDR 158.00	IDR 140.00	10.85M
2026-06-09	IDR 143.00	+8.33%	IDR 132.00	IDR 148.00	IDR 131.00	4.80M
2026-06-08	IDR 132.00	-4.35%	IDR 136.00	IDR 136.00	IDR 118.00	10.83M
2026-06-05	IDR 138.00	-8.00%	IDR 151.00	IDR 151.00	IDR 129.00	8.92M
2026-06-04	IDR 150.00	-7.41%	IDR 162.00	IDR 162.00	IDR 147.00	13.26M
2026-06-03	IDR 162.00	+1.89%	IDR 159.00	IDR 166.00	IDR 151.00	14.49M
2026-06-02	IDR 159.00	-5.36%	IDR 167.00	IDR 170.00	IDR 158.00	13.20M
2026-05-29	IDR 168.00	+1.20%	IDR 156.00	IDR 176.00	IDR 156.00	14.86M
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-1.78%	IDR 169.00	IDR 171.00	IDR 158.00	15.00M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 398.00	-2.45%	IDR 408.00	IDR 412.00	IDR 396.00	1.17M
2026-10-01	IDR 408.00	-1.45%	IDR 412.00	IDR 420.00	IDR 402.00	1.94M
2026-09-30	IDR 414.00	0.00%	IDR 414.00	IDR 420.00	IDR 410.00	1.15M
2026-09-29	IDR 414.00	+5.61%	IDR 392.00	IDR 420.00	IDR 388.00	3.24M
2026-09-28	IDR 392.00	-9.26%	IDR 410.00	IDR 430.00	IDR 380.00	6.40M
2026-09-25	IDR 432.00	-4.00%	IDR 450.00	IDR 450.00	IDR 412.00	4.51M
2026-09-24	IDR 450.00	-1.75%	IDR 458.00	IDR 462.00	IDR 450.00	3.00M
2026-09-23	IDR 458.00	+4.57%	IDR 444.00	IDR 458.00	IDR 436.00	4.39M
2026-09-22	IDR 438.00	+1.86%	IDR 434.00	IDR 454.00	IDR 424.00	6.91M
2026-09-21	IDR 430.00	+2.87%	IDR 418.00	IDR 442.00	IDR 414.00	4.29M
2026-09-18	IDR 418.00	-0.48%	IDR 422.00	IDR 430.00	IDR 402.00	8.17M
2026-09-17	IDR 420.00	+0.48%	IDR 418.00	IDR 438.00	IDR 408.00	4.31M
2026-09-16	IDR 418.00	-5.43%	IDR 442.00	IDR 446.00	IDR 418.00	5.25M
2026-09-15	IDR 442.00	+0.45%	IDR 446.00	IDR 448.00	IDR 436.00	2.40M
2026-09-14	IDR 440.00	-2.65%	IDR 466.00	IDR 470.00	IDR 434.00	5.75M
2026-09-11	IDR 452.00	+3.20%	IDR 436.00	IDR 486.00	IDR 432.00	11.39M
2026-09-10	IDR 438.00	+0.46%	IDR 436.00	IDR 444.00	IDR 434.00	4.40M
2026-09-09	IDR 436.00	-0.46%	IDR 440.00	IDR 444.00	IDR 434.00	3.95M
2026-09-08	IDR 438.00	-1.79%	IDR 448.00	IDR 452.00	IDR 438.00	3.63M
2026-09-07	IDR 446.00	-0.89%	IDR 450.00	IDR 452.00	IDR 430.00	4.69M
2026-09-04	IDR 450.00	-1.75%	IDR 466.00	IDR 466.00	IDR 450.00	4.90M
2026-09-03	IDR 458.00	+1.78%	IDR 448.00	IDR 466.00	IDR 446.00	7.27M
2026-09-02	IDR 450.00	+0.90%	IDR 448.00	IDR 460.00	IDR 438.00	5.87M
2026-09-01	IDR 446.00	+0.90%	IDR 446.00	IDR 458.00	IDR 436.00	5.56M
2026-08-31	IDR 442.00	0.00%	IDR 442.00	IDR 458.00	IDR 430.00	7.64M
2026-08-28	IDR 442.00	-5.96%	IDR 476.00	IDR 476.00	IDR 440.00	13.06M
2026-08-27	IDR 470.00	-0.42%	IDR 466.00	IDR 478.00	IDR 466.00	5.44M
2026-08-26	IDR 472.00	-0.42%	IDR 476.00	IDR 490.00	IDR 472.00	9.16M
2026-08-24	IDR 474.00	-0.42%	IDR 476.00	IDR 488.00	IDR 464.00	6.58M
2026-08-21	IDR 476.00	-2.06%	IDR 490.00	IDR 498.00	IDR 470.00	11.92M
2026-08-20	IDR 486.00	+2.10%	IDR 476.00	IDR 498.00	IDR 440.00	24.03M
2026-08-19	IDR 476.00	0.00%	IDR 476.00	IDR 476.00	IDR 476.00	0
2026-08-18	IDR 476.00	+14.98%	IDR 416.00	IDR 488.00	IDR 406.00	65.64M
2026-08-14	IDR 414.00	0.00%	IDR 414.00	IDR 440.00	IDR 400.00	13.03M
2026-08-13	IDR 414.00	0.00%	IDR 414.00	IDR 426.00	IDR 354.00	22.06M
2026-08-12	IDR 414.00	0.00%	IDR 414.00	IDR 422.00	IDR 410.00	4.37M
2026-08-11	IDR 414.00	-4.61%	IDR 434.00	IDR 434.00	IDR 410.00	14.05M
2026-08-10	IDR 434.00	+0.46%	IDR 432.00	IDR 452.00	IDR 432.00	17.13M
2026-08-07	IDR 432.00	+0.47%	IDR 430.00	IDR 440.00	IDR 424.00	6.44M
2026-08-06	IDR 430.00	+3.37%	IDR 418.00	IDR 440.00	IDR 414.00	14.60M
2026-08-05	IDR 416.00	-1.42%	IDR 422.00	IDR 426.00	IDR 402.00	20.71M
2026-08-04	IDR 422.00	+6.03%	IDR 398.00	IDR 432.00	IDR 396.00	28.23M
2026-08-03	IDR 398.00	+1.53%	IDR 392.00	IDR 400.00	IDR 384.00	8.67M
2026-07-31	IDR 392.00	-1.51%	IDR 400.00	IDR 402.00	IDR 392.00	11.20M
2026-07-30	IDR 398.00	+4.74%	IDR 384.00	IDR 408.00	IDR 382.00	24.20M
2026-07-29	IDR 380.00	+1.60%	IDR 360.00	IDR 384.00	IDR 354.00	22.68M
2026-07-28	IDR 374.00	+10.00%	IDR 344.00	IDR 384.00	IDR 338.00	33.86M
2026-07-27	IDR 340.00	0.00%	IDR 340.00	IDR 358.00	IDR 330.00	8.79M
2026-07-24	IDR 340.00	-3.41%	IDR 352.00	IDR 360.00	IDR 334.00	24.90M
2026-07-23	IDR 352.00	+10.69%	IDR 320.00	IDR 352.00	IDR 310.00	40.50M
2026-07-22	IDR 318.00	+3.92%	IDR 310.00	IDR 324.00	IDR 294.00	32.45M
2026-07-21	IDR 306.00	+13.33%	IDR 274.00	IDR 316.00	IDR 272.00	49.35M
2026-07-20	IDR 270.00	+2.27%	IDR 270.00	IDR 282.00	IDR 264.00	23.64M
2026-07-17	IDR 264.00	+1.54%	IDR 262.00	IDR 266.00	IDR 252.00	10.43M
2026-07-16	IDR 260.00	-0.76%	IDR 264.00	IDR 278.00	IDR 260.00	15.36M
2026-07-15	IDR 262.00	0.00%	IDR 268.00	IDR 268.00	IDR 258.00	7.68M
2026-07-14	IDR 262.00	+0.77%	IDR 260.00	IDR 274.00	IDR 260.00	11.59M
2026-07-13	IDR 260.00	-2.26%	IDR 270.00	IDR 270.00	IDR 260.00	11.35M
2026-07-10	IDR 266.00	-0.75%	IDR 270.00	IDR 286.00	IDR 262.00	25.77M
2026-07-09	IDR 268.00	-2.19%	IDR 274.00	IDR 278.00	IDR 260.00	24.07M
2026-07-08	IDR 274.00	+4.58%	IDR 260.00	IDR 294.00	IDR 244.00	110.75M
2026-07-07	IDR 262.00	+24.76%	IDR 214.00	IDR 262.00	IDR 202.00	103.95M
2026-07-06	IDR 210.00	+2.94%	IDR 210.00	IDR 240.00	IDR 190.00	89.05M
2026-07-03	IDR 204.00	+2.00%	IDR 202.00	IDR 228.00	IDR 200.00	114.79M
2026-07-02	IDR 200.00	+25.00%	IDR 165.00	IDR 202.00	IDR 165.00	149.60M
2026-07-01	IDR 160.00	+25.98%	IDR 128.00	IDR 164.00	IDR 122.00	55.48M
2026-06-30	IDR 127.00	-3.05%	IDR 131.00	IDR 142.00	IDR 125.00	20.38M
2026-06-29	IDR 131.00	0.00%	IDR 132.00	IDR 134.00	IDR 130.00	2.43M
2026-06-26	IDR 131.00	-5.76%	IDR 141.00	IDR 143.00	IDR 127.00	21.28M
2026-06-25	IDR 139.00	-6.08%	IDR 148.00	IDR 152.00	IDR 136.00	38.81M
2026-06-24	IDR 148.00	-9.76%	IDR 164.00	IDR 169.00	IDR 148.00	24.02M
2026-06-23	IDR 164.00	+1.86%	IDR 162.00	IDR 166.00	IDR 158.00	15.56M
2026-06-22	IDR 161.00	+3.21%	IDR 156.00	IDR 164.00	IDR 145.00	43.28M
2026-06-19	IDR 156.00	-3.11%	IDR 161.00	IDR 164.00	IDR 149.00	15.96M
2026-06-18	IDR 161.00	+0.63%	IDR 161.00	IDR 165.00	IDR 157.00	12.88M
2026-06-17	IDR 160.00	-1.23%	IDR 162.00	IDR 166.00	IDR 156.00	19.88M
2026-06-15	IDR 162.00	+3.85%	IDR 157.00	IDR 167.00	IDR 153.00	30.92M
2026-06-12	IDR 156.00	+2.63%	IDR 153.00	IDR 160.00	IDR 152.00	7.60M
2026-06-11	IDR 152.00	-2.56%	IDR 154.00	IDR 159.00	IDR 147.00	8.85M
2026-06-10	IDR 156.00	+9.09%	IDR 144.00	IDR 158.00	IDR 140.00	10.85M
2026-06-09	IDR 143.00	+8.33%	IDR 132.00	IDR 148.00	IDR 131.00	4.80M
2026-06-08	IDR 132.00	-4.35%	IDR 136.00	IDR 136.00	IDR 118.00	10.83M
2026-06-05	IDR 138.00	-8.00%	IDR 151.00	IDR 151.00	IDR 129.00	8.92M
2026-06-04	IDR 150.00	-7.41%	IDR 162.00	IDR 162.00	IDR 147.00	13.26M
2026-06-03	IDR 162.00	+1.89%	IDR 159.00	IDR 166.00	IDR 151.00	14.49M
2026-06-02	IDR 159.00	-5.36%	IDR 167.00	IDR 170.00	IDR 158.00	13.20M
2026-05-29	IDR 168.00	+1.20%	IDR 156.00	IDR 176.00	IDR 156.00	14.86M
2026-05-28	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-27	IDR 166.00	0.00%	IDR 166.00	IDR 166.00	IDR 166.00	0
2026-05-26	IDR 166.00	-1.78%	IDR 169.00	IDR 171.00	IDR 158.00	15.00M