Efek Terdaftar

ESTIKA TATA TIARA Tbk, PT

Security name
ESTIKA TATA TIARA Tbk
Issuer
ESTIKA TATA TIARA Tbk, PT
ISIN Code
ID1000147705
Short Code
BEEF
Type
Saham Biasa
Listing Date
10 Januari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
376,862,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
1,884,312,585 (Total)
As of 30 Sep 2020
60.00% Scripless = 1,130,587,585.000
Local Percentage
56.91%
Foreign Percentage
3.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 342 338 340 59,628 2,027,176,400 227
08 Oct 2019 0 340 336 336 14,562 493,484,000 177
09 Oct 2019 0 340 334 336 15,780 530,156,000 355
10 Oct 2019 0 336 320 330 67,983 2,240,500,400 550
11 Oct 2019 0 332 330 330 12,011 396,819,400 164
14 Oct 2019 0 334 328 332 31,516 1,041,270,600 205
15 Oct 2019 0 340 330 330 24,861 828,646,000 343
16 Oct 2019 0 332 326 330 23,747 781,863,400 266
17 Oct 2019 0 334 330 330 13,207 436,512,200 144
21 Oct 2019 0 348 328 348 44,017 1,495,899,200 500
22 Oct 2019 0 362 330 342 97,931 3,417,912,200 1,380
23 Oct 2019 0 346 334 336 22,876 768,877,600 276
24 Oct 2019 0 340 332 334 18,506 619,914,000 220
25 Oct 2019 0 336 330 332 22,701 753,399,200 270
28 Oct 2019 0 338 328 328 23,701 784,292,200 307
29 Oct 2019 0 330 310 324 59,173 1,911,593,600 439
30 Oct 2019 0 334 324 330 24,440 805,976,200 216
31 Oct 2019 0 334 324 324 14,732 481,820,200 179
01 Nov 2019 0 330 322 324 54,951 1,784,802,800 299
04 Nov 2019 0 340 324 326 56,723 1,881,154,200 444
05 Nov 2019 0 336 326 326 39,302 1,289,772,200 325
06 Nov 2019 0 334 328 332 26,336 871,801,600 221
07 Nov 2019 0 352 332 348 120,422 4,153,839,600 1,050
08 Nov 2019 0 350 336 342 55,478 1,895,041,400 617
11 Nov 2019 0 342 336 338 38,866 1,319,645,800 313
12 Nov 2019 0 342 334 338 13,301 449,111,200 213
13 Nov 2019 0 344 338 340 21,414 730,676,200 212
14 Nov 2019 0 352 338 350 72,765 2,531,697,400 572
15 Nov 2019 0 384 350 366 354,713 13,145,885,200 3,524
18 Nov 2019 0 380 352 372 178,856 6,570,485,400 1,551
19 Nov 2019 0 378 366 372 53,048 1,967,675,600 477
20 Nov 2019 0 376 368 370 44,811 1,666,538,400 380
21 Nov 2019 0 384 366 370 95,718 3,590,337,200 924
22 Nov 2019 0 400 370 398 258,492 9,994,017,800 1,672
25 Nov 2019 0 406 326 350 316,484 11,843,221,000 2,903
26 Nov 2019 0 366 350 356 72,894 2,597,204,600 1,120
27 Nov 2019 0 358 330 350 205,622 6,965,655,000 1,611
28 Nov 2019 0 354 340 340 39,514 1,352,668,000 326
29 Nov 2019 0 350 340 350 23,459 806,745,000 263
02 Dec 2019 0 354 342 348 28,583 990,561,000 308
03 Dec 2019 0 350 342 342 6,383 219,783,400 137
04 Dec 2019 0 352 340 344 18,690 645,584,600 285
05 Dec 2019 0 348 342 344 27,556 946,345,800 218
06 Dec 2019 0 348 342 344 20,285 698,060,600 132
09 Dec 2019 0 360 344 358 45,028 1,600,082,200 432
10 Dec 2019 0 362 352 354 8,341 297,727,800 233
11 Dec 2019 0 370 352 368 49,272 1,791,656,000 627
12 Dec 2019 0 386 366 376 90,245 3,401,930,200 916
13 Dec 2019 0 380 370 372 10,694 399,139,800 198
16 Dec 2019 0 374 358 370 24,124 883,976,200 314
17 Dec 2019 0 374 362 370 14,227 525,408,400 193
18 Dec 2019 0 374 360 360 9,695 352,199,000 141
19 Dec 2019 0 366 352 360 12,307 442,208,800 212
20 Dec 2019 0 362 354 362 9,474 340,436,600 98
23 Dec 2019 0 364 358 360 15,448 556,068,800 109
26 Dec 2019 0 376 360 376 28,290 1,050,890,200 279
27 Dec 2019 0 390 378 390 86,564 3,320,322,200 498
30 Dec 2019 0 404 376 404 97,314 3,865,456,200 609
02 Jan 2020 0 404 386 392 16,728 662,924,800 291
03 Jan 2020 0 392 380 388 11,362 439,957,600 203
06 Jan 2020 0 388 380 384 6,918 266,307,600 117
07 Jan 2020 0 394 382 386 10,305 400,086,400 190
08 Jan 2020 0 388 376 380 27,938 1,061,714,800 214
09 Jan 2020 0 384 380 384 22,378 851,315,600 154
10 Jan 2020 0 390 380 390 11,456 443,926,000 119
13 Jan 2020 0 446 390 440 247,483 10,406,420,800 2,783
14 Jan 2020 0 444 396 400 142,358 5,808,243,800 1,968
15 Jan 2020 0 416 388 406 34,679 1,400,083,400 594
16 Jan 2020 0 410 400 406 19,720 795,402,800 325
17 Jan 2020 0 408 402 406 7,818 316,932,000 168
20 Jan 2020 0 434 408 430 98,507 4,183,060,000 1,667
21 Jan 2020 0 434 414 414 37,257 1,562,876,400 964
22 Jan 2020 0 418 400 404 30,127 1,226,772,800 574
23 Jan 2020 0 416 402 412 12,518 511,439,800 336
24 Jan 2020 0 416 408 412 9,496 389,561,600 176
27 Jan 2020 0 412 376 400 54,272 2,148,085,400 801
28 Jan 2020 0 400 380 386 21,693 840,187,200 422
29 Jan 2020 0 394 384 386 8,073 312,401,000 226
30 Jan 2020 0 386 366 366 24,487 913,959,600 480
31 Jan 2020 0 366 352 360 25,133 897,085,600 428
03 Feb 2020 0 366 352 356 19,017 677,616,200 191
04 Feb 2020 0 364 352 356 16,316 580,340,400 200
05 Feb 2020 0 370 358 368 6,312 230,261,000 203
06 Feb 2020 0 384 370 380 11,891 450,599,400 289
07 Feb 2020 0 380 364 370 13,659 504,904,800 288
10 Feb 2020 0 374 366 372 6,121 226,240,200 148
11 Feb 2020 0 390 372 372 10,211 385,464,600 227
12 Feb 2020 0 376 366 368 6,059 224,015,400 164
13 Feb 2020 0 372 364 366 5,640 206,429,600 164
14 Feb 2020 0 366 358 364 4,548 164,058,800 126
17 Feb 2020 0 372 354 362 3,105 112,063,400 143
18 Feb 2020 0 370 360 362 4,958 180,046,200 131
19 Feb 2020 0 368 360 364 4,525 164,069,600 124
20 Feb 2020 0 366 358 360 6,106 220,433,600 163
24 Feb 2020 0 360 342 350 8,240 290,345,600 174
25 Feb 2020 0 350 340 342 7,672 262,157,800 190
26 Feb 2020 0 346 320 320 15,836 515,994,400 318
27 Feb 2020 0 330 276 280 31,903 916,091,600 549
28 Feb 2020 0 276 234 270 11,578 294,532,400 252
02 Mar 2020 0 300 250 262 11,543 312,056,000 377
03 Mar 2020 0 284 272 274 42,413 1,163,315,000 266
04 Mar 2020 0 300 264 292 12,377 353,589,000 335
05 Mar 2020 0 314 290 298 13,641 409,377,200 323
06 Mar 2020 0 298 280 282 7,063 200,487,600 248
09 Mar 2020 0 284 258 260 8,188 216,369,800 287
10 Mar 2020 0 286 258 260 12,330 326,968,000 256
11 Mar 2020 0 266 234 234 20,197 491,356,800 381
12 Mar 2020 0 234 212 212 14,864 320,362,800 245
13 Mar 2020 0 244 198 238 9,426 199,074,600 245
16 Mar 2020 0 236 222 232 5,354 119,173,000 144
17 Mar 2020 0 230 216 216 3,972 86,636,000 90
18 Mar 2020 0 216 202 214 4,898 101,643,000 125
20 Mar 2020 0 216 186 212 18,174 346,655,000 263
23 Mar 2020 0 200 198 199 1,490 29,508,300 67
24 Mar 2020 0 208 186 190 11,524 221,451,800 222
26 Mar 2020 0 210 193 196 17,491 348,178,100 344
27 Mar 2020 0 244 186 210 15,765 332,581,100 413
30 Mar 2020 0 210 196 199 2,218 43,773,800 87
31 Mar 2020 0 236 204 226 44,724 1,004,812,400 1,161
01 Apr 2020 0 240 214 214 8,202 181,605,200 349
02 Apr 2020 0 240 200 220 9,122 195,701,600 262
03 Apr 2020 0 230 220 228 8,114 184,859,400 188
06 Apr 2020 0 248 230 240 20,342 491,096,000 306
07 Apr 2020 0 256 230 234 17,301 413,574,400 318
08 Apr 2020 0 234 218 222 8,628 193,869,000 180
09 Apr 2020 0 234 220 224 5,598 126,409,600 117
13 Apr 2020 0 230 216 226 5,628 125,870,600 117
14 Apr 2020 0 240 226 236 10,482 247,087,200 191
15 Apr 2020 0 242 220 220 17,716 414,510,600 303
17 Apr 2020 0 232 220 226 7,037 158,607,000 164
20 Apr 2020 0 234 222 230 14,023 322,412,000 176
21 Apr 2020 0 230 214 218 14,281 310,079,000 156
22 Apr 2020 0 218 204 212 8,356 176,753,400 188
23 Apr 2020 0 220 212 212 14,954 319,736,800 259
24 Apr 2020 0 214 198 198 30,068 602,274,400 424
27 Apr 2020 0 214 196 199 18,952 378,738,400 262
28 Apr 2020 0 204 198 199 9,084 180,938,100 228
29 Apr 2020 0 202 192 196 13,426 264,031,100 406
30 Apr 2020 0 202 198 202 12,910 258,542,500 312
04 May 2020 0 206 194 204 6,038 121,814,900 209
05 May 2020 0 212 202 202 14,944 307,338,000 358
06 May 2020 0 206 194 199 16,026 317,521,200 392
08 May 2020 0 202 199 200 7,050 140,989,000 168
11 May 2020 0 206 200 204 4,386 89,005,800 123
12 May 2020 0 234 200 232 103,229 2,304,178,800 1,616
13 May 2020 0 242 218 240 73,356 1,709,645,600 963
14 May 2020 0 242 224 224 34,071 784,768,000 588
15 May 2020 0 224 210 210 21,934 472,060,400 396
18 May 2020 0 222 210 214 12,166 260,584,800 214
19 May 2020 0 222 210 212 9,384 201,938,000 192
20 May 2020 0 220 210 214 5,170 110,560,800 160
26 May 2020 0 220 212 212 7,349 157,384,200 198
27 May 2020 0 230 210 226 18,713 411,416,800 305
28 May 2020 0 228 218 220 11,794 259,813,200 301
29 May 2020 0 220 216 220 3,993 87,096,800 138
02 Jun 2020 0 222 216 220 18,877 414,909,400 152
03 Jun 2020 0 226 216 222 17,093 377,156,200 196
04 Jun 2020 0 226 220 222 18,535 412,394,200 218
05 Jun 2020 0 228 222 224 12,994 292,037,600 232
08 Jun 2020 0 276 226 262 105,432 2,662,426,400 1,342
09 Jun 2020 0 270 250 254 71,905 1,882,990,200 775
10 Jun 2020 0 256 238 238 25,088 609,225,200 397
11 Jun 2020 0 240 222 226 41,341 931,540,800 702
12 Jun 2020 0 226 214 224 18,963 420,887,600 197
15 Jun 2020 0 234 222 226 22,559 511,074,000 273
16 Jun 2020 0 240 228 234 14,075 327,771,400 277
17 Jun 2020 0 238 226 236 5,805 134,273,600 145
18 Jun 2020 0 238 232 232 9,448 222,021,600 126
19 Jun 2020 0 234 226 230 6,440 147,880,000 120
22 Jun 2020 0 238 226 232 19,607 454,308,800 176
23 Jun 2020 0 232 230 232 4,514 104,146,800 62
24 Jun 2020 0 240 232 236 10,653 252,361,600 167
25 Jun 2020 0 234 228 230 4,063 93,867,000 94
26 Jun 2020 0 236 224 224 9,882 224,344,000 237
29 Jun 2020 0 230 220 222 10,758 239,222,000 179
30 Jun 2020 0 228 222 222 4,617 103,447,000 103
01 Jul 2020 0 226 222 224 5,360 119,353,800 94
02 Jul 2020 0 226 220 222 9,553 211,640,800 142
03 Jul 2020 0 226 220 222 2,256 50,109,800 69
07 Jul 2020 0 228 220 220 15,304 338,310,000 289
08 Jul 2020 0 226 220 222 4,924 108,838,600 143
09 Jul 2020 0 242 222 226 93,760 2,192,273,400 1,327
10 Jul 2020 0 230 222 226 15,226 342,197,600 334
13 Jul 2020 0 236 226 230 34,040 780,223,000 552
14 Jul 2020 0 234 228 230 20,729 477,915,200 268
15 Jul 2020 0 232 226 228 12,138 276,693,400 248
16 Jul 2020 0 230 214 218 60,765 1,338,865,800 745
17 Jul 2020 0 224 216 216 36,601 801,333,400 569
20 Jul 2020 0 222 212 214 28,493 618,179,600 429
21 Jul 2020 0 224 214 220 28,367 619,864,400 415
22 Jul 2020 0 224 216 216 21,931 478,233,800 516
23 Jul 2020 0 220 212 214 64,960 1,396,163,400 642
24 Jul 2020 0 216 204 206 74,449 1,553,553,800 753
27 Jul 2020 0 220 206 210 60,153 1,268,479,200 720
28 Jul 2020 0 216 206 208 28,586 595,515,400 394
29 Jul 2020 0 212 206 208 15,685 325,000,600 268
30 Jul 2020 0 224 199 200 311,159 6,571,488,400 3,318
03 Aug 2020 0 204 186 190 65,401 1,258,647,700 982
04 Aug 2020 0 197 188 191 50,508 969,343,700 776
05 Aug 2020 0 204 188 189 103,137 1,999,679,400 1,537
06 Aug 2020 0 198 190 192 38,674 746,812,100 791
07 Aug 2020 0 194 189 192 18,461 353,262,000 316
10 Aug 2020 0 194 189 189 32,738 623,776,200 1,094
11 Aug 2020 0 194 189 193 29,911 572,643,100 457
12 Aug 2020 0 206 190 190 109,409 2,157,247,200 1,439
13 Aug 2020 0 194 190 193 23,032 442,349,400 339
14 Aug 2020 0 194 191 193 10,552 203,602,000 191
18 Aug 2020 0 196 190 191 22,702 435,591,200 334
19 Aug 2020 0 193 190 190 14,591 278,480,400 232
24 Aug 2020 0 196 190 192 26,600 512,520,300 301
25 Aug 2020 0 198 192 195 37,998 740,646,400 387
26 Aug 2020 0 196 191 192 22,815 438,471,500 322
27 Aug 2020 0 198 192 198 27,531 539,928,900 457
28 Aug 2020 0 210 199 200 126,162 2,544,058,000 1,211
31 Aug 2020 0 204 186 193 86,493 1,691,074,900 997
01 Sep 2020 0 197 191 193 33,359 644,605,200 353
02 Sep 2020 0 196 193 193 11,486 222,932,900 204
03 Sep 2020 0 200 192 198 69,135 1,362,244,900 683
04 Sep 2020 0 206 189 192 129,452 2,540,733,100 1,611
07 Sep 2020 0 200 191 193 52,987 1,029,508,000 757
08 Sep 2020 0 195 188 192 24,456 469,112,900 329
09 Sep 2020 0 191 187 189 50,237 948,285,800 452
10 Sep 2020 0 189 176 176 43,719 772,336,600 451
11 Sep 2020 0 183 164 182 74,439 1,281,183,200 788
14 Sep 2020 0 192 171 183 51,715 952,531,700 777
15 Sep 2020 0 184 181 182 9,421 171,372,000 200
16 Sep 2020 0 183 179 179 6,250 112,697,600 242
18 Sep 2020 0 182 177 179 10,077 180,580,000 197
21 Sep 2020 0 180 171 172 22,586 394,015,000 316
22 Sep 2020 0 172 160 163 42,383 691,995,200 565
23 Sep 2020 0 170 152 154 45,619 723,672,800 532
24 Sep 2020 0 154 144 144 28,977 423,163,500 482
25 Sep 2020 0 147 134 145 33,106 472,911,100 407
28 Sep 2020 0 149 140 144 24,515 351,513,500 337
29 Sep 2020 0 150 140 141 31,786 457,763,000 388
30 Sep 2020 0 147 137 143 30,488 432,416,300 510

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 11 Feb 2020 05 Mar 2020 Active
Proxy Voting   - 18 Nov 2019 11 Dec 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active