Stock listing
IDX:BEEF PT Estika Tata Tiara Tbk Saham
Follow PT Estika Tata Tiara Tbk into a list and get an email when it puts out news.
Share price · IDX:BEEF
370.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 346.00 – 406.00 IDRNov 2, 2026
- Volume
- 4.34M sharesNov 2, 2026
- Market cap
- 3.00T IDRAt the close on Nov 2, 2026 · price × 8.12B shares outstanding
- 52-week range
- 118.00 – 920.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.06B IDRMedian day 4.38M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:BEEF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.0% | 356.00 | 406.00 | 346.00 | 4,343,600 | |
| 370.00 | +2.00 | +0.5% | 366.00 | 380.00 | 344.00 | 5,087,400 | |
| 368.00 | -4.00 | -1.1% | 372.00 | 382.00 | 368.00 | 1,001,500 | |
| 372.00 | +12.00 | +3.3% | 368.00 | 376.00 | 360.00 | 1,126,300 | |
| 360.00 | -8.00 | -2.2% | 370.00 | 378.00 | 360.00 | 2,226,600 | |
| 368.00 | +6.00 | +1.7% | 368.00 | 384.00 | 360.00 | 3,649,700 | |
| 362.00 | +46.00 | +14.6% | 326.00 | 388.00 | 312.00 | 3,160,000 | |
| 316.00 | 0.00 | 0.0% | 316.00 | 330.00 | 304.00 | 1,407,600 | |
| 316.00 | -14.00 | -4.2% | 334.00 | 340.00 | 308.00 | 2,161,500 | |
| 330.00 | +2.00 | +0.6% | 324.00 | 352.00 | 308.00 | 3,373,800 | |
| 328.00 | -24.00 | -6.8% | 328.00 | 328.00 | 328.00 | 709,100 | |
| 352.00 | -60.00 | -14.6% | 352.00 | 406.00 | 352.00 | 7,586,100 | |
| 412.00 | -10.00 | -2.4% | 422.00 | 438.00 | 410.00 | 3,381,100 | |
| 422.00 | +2.00 | +0.5% | 422.00 | 430.00 | 422.00 | 1,217,300 | |
| 420.00 | -2.00 | -0.5% | 428.00 | 428.00 | 416.00 | 1,976,800 | |
| 422.00 | -6.00 | -1.4% | 428.00 | 440.00 | 416.00 | 3,125,700 | |
| 428.00 | +2.00 | +0.5% | 424.00 | 434.00 | 422.00 | 1,699,600 | |
| 426.00 | -2.00 | -0.5% | 432.00 | 440.00 | 426.00 | 2,100,900 | |
| 428.00 | +2.00 | +0.5% | 426.00 | 436.00 | 426.00 | 2,090,700 | |
| 426.00 | -4.00 | -0.9% | 430.00 | 436.00 | 422.00 | 2,332,500 | |
| 430.00 | +34.00 | +8.6% | 404.00 | 440.00 | 398.00 | 2,998,700 | |
| 396.00 | -12.00 | -2.9% | 408.00 | 412.00 | 396.00 | 1,425,400 | |
| 408.00 | -6.00 | -1.4% | 412.00 | 420.00 | 402.00 | 1,938,700 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 420.00 | 410.00 | 1,148,800 | |
| 414.00 | +22.00 | +5.6% | 392.00 | 420.00 | 388.00 | 3,244,700 | |
| 392.00 | -40.00 | -9.3% | 410.00 | 430.00 | 380.00 | 6,400,800 | |
| 432.00 | -18.00 | -4.0% | 450.00 | 450.00 | 412.00 | 4,512,800 | |
| 450.00 | -8.00 | -1.7% | 458.00 | 462.00 | 450.00 | 2,996,200 | |
| 458.00 | +20.00 | +4.6% | 444.00 | 458.00 | 436.00 | 4,392,700 | |
| 438.00 | +8.00 | +1.9% | 434.00 | 454.00 | 424.00 | 6,907,900 | |
| 430.00 | +12.00 | +2.9% | 418.00 | 442.00 | 414.00 | 4,293,300 | |
| 418.00 | -2.00 | -0.5% | 422.00 | 430.00 | 402.00 | 8,172,500 | |
| 420.00 | +2.00 | +0.5% | 418.00 | 438.00 | 408.00 | 4,307,000 | |
| 418.00 | -24.00 | -5.4% | 442.00 | 446.00 | 418.00 | 5,251,000 | |
| 442.00 | +2.00 | +0.5% | 446.00 | 448.00 | 436.00 | 2,398,200 | |
| 440.00 | -12.00 | -2.7% | 466.00 | 470.00 | 434.00 | 5,753,800 | |
| 452.00 | +14.00 | +3.2% | 436.00 | 486.00 | 432.00 | 11,394,000 | |
| 438.00 | +2.00 | +0.5% | 436.00 | 444.00 | 434.00 | 4,401,700 | |
| 436.00 | -2.00 | -0.5% | 440.00 | 444.00 | 434.00 | 3,950,200 | |
| 438.00 | -8.00 | -1.8% | 448.00 | 452.00 | 438.00 | 3,632,300 | |
| 446.00 | -4.00 | -0.9% | 450.00 | 452.00 | 430.00 | 4,687,000 | |
| 450.00 | -8.00 | -1.7% | 466.00 | 466.00 | 450.00 | 4,896,000 | |
| 458.00 | +8.00 | +1.8% | 448.00 | 466.00 | 446.00 | 7,272,700 | |
| 450.00 | +4.00 | +0.9% | 448.00 | 460.00 | 438.00 | 5,873,400 | |
| 446.00 | +4.00 | +0.9% | 446.00 | 458.00 | 436.00 | 5,557,700 | |
| 442.00 | 0.00 | 0.0% | 442.00 | 458.00 | 430.00 | 7,637,800 | |
| 442.00 | -28.00 | -6.0% | 476.00 | 476.00 | 440.00 | 13,055,700 | |
| 470.00 | -2.00 | -0.4% | 466.00 | 478.00 | 466.00 | 5,443,800 | |
| 472.00 | -2.00 | -0.4% | 476.00 | 490.00 | 472.00 | 9,162,000 | |
| 474.00 | 0.00 | 0.0% | 474.00 | 474.00 | 474.00 | 0 | |
| 474.00 | -2.00 | -0.4% | 476.00 | 488.00 | 464.00 | 6,580,200 | |
| 476.00 | -10.00 | -2.1% | 490.00 | 498.00 | 470.00 | 11,917,700 | |
| 486.00 | +10.00 | +2.1% | 476.00 | 498.00 | 440.00 | 24,025,200 | |
| 476.00 | 0.00 | 0.0% | 476.00 | 476.00 | 476.00 | 0 | |
| 476.00 | +62.00 | +15.0% | 416.00 | 488.00 | 406.00 | 65,644,300 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 414.00 | 414.00 | 0 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 440.00 | 400.00 | 13,032,700 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 426.00 | 354.00 | 22,059,100 | |
| 414.00 | 0.00 | 0.0% | 414.00 | 422.00 | 410.00 | 4,374,300 | |
| 414.00 | -20.00 | -4.6% | 434.00 | 434.00 | 410.00 | 14,053,400 | |
| 434.00 | +2.00 | +0.5% | 432.00 | 452.00 | 432.00 | 17,128,600 | |
| 432.00 | +2.00 | +0.5% | 430.00 | 440.00 | 424.00 | 6,439,300 | |
| 430.00 | +14.00 | +3.4% | 418.00 | 440.00 | 414.00 | 14,599,500 | |
| 416.00 | -6.00 | -1.4% | 422.00 | 426.00 | 402.00 | 20,709,400 | |
| 422.00 | +24.00 | +6.0% | 398.00 | 432.00 | 396.00 | 28,234,600 | |
| 398.00 | +6.00 | +1.5% | 392.00 | 400.00 | 384.00 | 8,665,100 |
- Ticker
- IDX:BEEF
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 2, 2026
Purchase or Sell of Asset with Material Value
Latest news
Purchase or Sell of Asset with Material Value
Nov 1, 2026
Closed 370.00 (0.0%) on Nov 2, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 422.00 (-1.4%) on Oct 12, 2026
Report of ownership or any changes in share ownership of public companies
Oct 9, 2026
Closed 422.00 (-1.4%) on Oct 12, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 2, 2026
Closed 450.00 (+0.9%) on Sep 2, 2026
Public Expose Report Disclosure - Incidentil
Aug 24, 2026
Closed 474.00 (0.0%) on Aug 25, 2026
Public Expose Material Submission - Incidentil
Aug 20, 2026
Closed 476.00 (-2.1%) on Aug 21, 2026
General Announcement Public Expose - Incidentil
Aug 19, 2026
Closed 486.00 (+2.1%) on Aug 20, 2026
Result of the implementation Buy Back PT Estika Tata Tiara Tbk Periode May 19, 2026 - August 18, 2026
Aug 19, 2026
Closed 476.00 (0.0%) on Aug 19, 2026
Advertisement Submission
Jul 30, 2026
Closed 398.00 (+4.7%) on Jul 30, 2026
Decks
Shareholder Meeting (May 2023)
Shareholder meeting · 18 slides · May 31, 2023
Investor Presentation (November 2019)
Investor deck · 29 slides · November 2019
Investor Presentation (August 2019)
Investor deck · 24 slides · August 2019
Investor Presentation (July 2019)
Investor deck · 25 slides · July 2019
PT Estika Tata Tiara Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 5 decks · latest May 31, 2023
Log in to ask 6ix AI your own questions about PT Estika Tata Tiara Tbk.