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
1,884,312,565 (Total)
As of 11 Dec 2019
44.00% Scripless = 829,097,565.000
Local Percentage
40.70%
Foreign Percentage
3.30%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jan 2019 0 510 348 388 2,392,439 101,873,905,200 22,174
11 Jan 2019 0 392 336 338 1,017,756 35,228,691,400 7,435
14 Jan 2019 0 344 318 318 246,790 8,066,298,400 2,970
15 Jan 2019 0 318 262 268 516,279 14,834,343,400 5,997
16 Jan 2019 0 306 260 282 545,837 15,666,176,400 6,103
17 Jan 2019 0 290 274 280 98,717 2,752,880,200 1,363
18 Jan 2019 0 288 260 270 126,725 3,436,095,200 1,832
21 Jan 2019 0 282 260 260 157,516 4,215,316,600 1,770
22 Jan 2019 0 262 238 238 176,279 4,325,611,200 1,800
23 Jan 2019 0 256 210 244 281,450 6,652,125,000 2,921
24 Jan 2019 0 256 246 250 67,642 1,693,185,800 1,078
25 Jan 2019 0 254 246 248 49,600 1,233,479,600 658
28 Jan 2019 0 250 234 240 47,683 1,151,803,400 922
29 Jan 2019 0 244 234 234 50,998 1,219,461,200 574
30 Jan 2019 0 238 228 232 34,328 795,742,600 579
31 Jan 2019 0 254 230 242 122,933 2,998,279,200 1,462
01 Feb 2019 0 246 236 238 28,396 681,879,600 344
04 Feb 2019 0 248 238 240 45,939 1,108,087,400 515
06 Feb 2019 0 242 238 238 27,501 657,869,800 460
07 Feb 2019 0 266 238 248 231,637 5,820,252,400 1,677
08 Feb 2019 0 252 240 244 50,178 1,240,418,400 694
11 Feb 2019 0 248 240 240 18,624 452,409,200 338
12 Feb 2019 0 244 232 238 35,887 847,890,600 642
13 Feb 2019 0 242 232 234 42,545 1,002,065,800 466
14 Feb 2019 0 238 220 220 60,297 1,368,129,200 630
15 Feb 2019 0 230 220 220 36,851 818,700,400 575
18 Feb 2019 0 222 216 220 33,316 731,236,400 434
19 Feb 2019 0 226 216 218 73,484 1,617,364,800 1,412
20 Feb 2019 0 220 210 212 47,768 1,022,665,400 578
21 Feb 2019 0 216 212 214 24,143 517,073,200 371
22 Feb 2019 0 218 214 214 33,451 722,463,400 477
25 Feb 2019 0 216 210 214 30,394 644,450,000 449
26 Feb 2019 0 216 208 212 30,930 652,280,600 380
27 Feb 2019 0 212 200 200 65,922 1,349,176,400 766
28 Feb 2019 0 202 195 197 53,427 1,061,128,600 619
01 Mar 2019 0 208 191 197 155,941 3,108,804,100 2,563
04 Mar 2019 0 202 197 199 30,979 618,754,300 437
05 Mar 2019 0 216 198 210 120,114 2,467,787,300 855
06 Mar 2019 0 218 200 200 65,311 1,344,672,200 1,039
08 Mar 2019 0 202 197 199 35,196 703,633,500 467
11 Mar 2019 0 200 197 198 17,408 344,549,500 281
12 Mar 2019 0 206 197 197 25,032 499,919,700 381
13 Mar 2019 0 198 193 193 27,524 534,303,300 481
14 Mar 2019 0 198 193 193 28,853 559,609,000 423
15 Mar 2019 0 196 192 192 19,250 370,975,600 397
18 Mar 2019 0 194 186 188 42,046 797,126,800 600
19 Mar 2019 0 191 186 187 19,796 372,076,900 333
20 Mar 2019 0 190 184 185 25,028 465,019,700 839
21 Mar 2019 0 186 176 178 73,560 1,323,135,900 943
22 Mar 2019 0 190 175 190 57,468 1,056,548,200 1,389
25 Mar 2019 0 254 187 240 938,511 21,022,620,700 7,813
26 Mar 2019 0 262 214 214 744,502 18,260,120,000 6,535
27 Mar 2019 0 242 210 236 278,271 6,373,709,200 2,770
28 Mar 2019 0 240 220 220 175,827 4,038,872,000 1,703
29 Mar 2019 0 232 212 220 92,460 2,068,905,200 879
01 Apr 2019 0 228 202 204 101,980 2,164,702,200 883
02 Apr 2019 0 208 195 195 83,641 1,674,694,500 766
04 Apr 2019 0 220 195 216 220,324 4,653,465,500 2,555
05 Apr 2019 0 220 202 204 82,317 1,713,511,000 811
08 Apr 2019 0 212 200 204 63,041 1,293,642,800 726
09 Apr 2019 0 206 200 202 35,748 727,971,000 365
10 Apr 2019 0 210 202 204 64,899 1,327,347,200 1,232
11 Apr 2019 0 206 197 197 60,025 1,192,911,100 674
12 Apr 2019 0 200 195 195 35,451 696,424,800 414
15 Apr 2019 0 208 195 196 63,004 1,248,489,600 752
16 Apr 2019 0 199 193 194 41,796 812,742,400 629
18 Apr 2019 0 199 165 185 242,014 4,342,750,600 2,341
22 Apr 2019 0 187 180 180 45,562 828,572,600 834
23 Apr 2019 0 187 179 181 33,403 610,538,600 576
24 Apr 2019 0 185 182 183 15,657 286,541,700 286
25 Apr 2019 0 185 178 179 41,158 743,314,600 872
26 Apr 2019 0 185 178 181 26,153 475,305,100 421
29 Apr 2019 0 200 182 192 128,452 2,478,846,300 1,831
30 Apr 2019 0 196 190 190 35,587 681,673,100 640
02 May 2019 0 191 185 186 23,154 431,960,300 540
03 May 2019 0 190 181 182 33,427 609,837,600 481
06 May 2019 0 185 179 180 34,450 621,289,500 453
07 May 2019 0 185 180 182 23,251 424,637,700 389
08 May 2019 0 182 180 180 35,794 646,953,900 356
09 May 2019 0 185 179 179 23,897 431,054,400 323
10 May 2019 0 196 179 185 71,440 1,329,310,800 851
13 May 2019 0 197 185 186 114,742 2,191,144,000 1,162
14 May 2019 0 186 181 182 64,381 1,179,601,100 530
15 May 2019 0 186 178 180 92,949 1,678,199,100 844
16 May 2019 0 182 172 174 62,364 1,098,203,800 577
17 May 2019 0 176 164 165 54,312 913,045,300 639
20 May 2019 0 172 164 164 62,911 1,043,387,400 833
21 May 2019 0 171 164 165 86,945 1,442,074,600 690
22 May 2019 0 167 164 164 65,394 1,077,507,700 706
23 May 2019 0 190 165 189 275,851 4,984,762,000 2,811
24 May 2019 0 191 181 182 127,539 2,356,113,800 1,156
27 May 2019 0 188 181 184 65,695 1,205,423,000 534
28 May 2019 0 185 181 181 29,593 539,501,900 250
29 May 2019 0 184 180 182 26,380 479,574,700 292
31 May 2019 0 188 181 184 24,851 456,320,900 264
10 Jun 2019 0 186 180 182 42,816 777,543,200 370
11 Jun 2019 0 184 180 180 18,694 339,099,600 232
12 Jun 2019 0 186 180 182 31,734 582,570,000 394
13 Jun 2019 0 202 182 193 289,063 5,621,634,600 2,329
14 Jun 2019 0 196 186 191 104,490 2,000,885,900 829
17 Jun 2019 0 192 185 185 33,564 630,684,000 402
18 Jun 2019 0 192 183 187 44,278 831,478,300 444
19 Jun 2019 0 193 188 190 32,691 621,790,200 295
20 Jun 2019 0 194 189 192 21,282 405,522,800 247
21 Jun 2019 0 204 191 199 208,541 4,157,637,300 1,493
24 Jun 2019 0 202 192 195 68,522 1,346,341,000 608
25 Jun 2019 0 216 195 214 254,415 5,335,963,700 1,916
26 Jun 2019 0 220 208 212 81,764 1,737,763,200 682
27 Jun 2019 0 214 204 210 62,616 1,309,064,600 405
28 Jun 2019 0 220 208 210 97,985 2,104,700,400 728
01 Jul 2019 0 216 210 212 41,791 887,474,600 379
02 Jul 2019 0 228 212 226 175,458 3,914,136,000 1,210
03 Jul 2019 0 230 222 224 95,778 2,154,244,200 526
04 Jul 2019 0 256 226 236 290,234 7,024,867,400 1,974
05 Jul 2019 0 250 228 246 143,042 3,447,493,000 1,305
08 Jul 2019 0 278 246 278 459,445 12,222,569,600 3,759
09 Jul 2019 0 294 264 268 499,368 14,086,516,200 4,103
10 Jul 2019 0 280 262 278 128,879 3,498,168,600 1,195
11 Jul 2019 0 292 278 284 141,671 4,045,130,000 1,262
12 Jul 2019 0 290 278 278 59,452 1,677,617,000 680
15 Jul 2019 0 282 264 270 105,383 2,862,691,000 812
16 Jul 2019 0 272 240 242 224,825 5,689,489,400 2,060
17 Jul 2019 0 258 228 256 298,598 7,307,174,000 2,069
18 Jul 2019 0 266 250 260 127,986 3,307,525,200 981
19 Jul 2019 0 276 258 276 187,718 5,044,000,000 1,379
22 Jul 2019 0 284 272 276 135,776 3,763,711,400 1,233
23 Jul 2019 0 286 272 280 385,856 10,778,252,800 1,055
24 Jul 2019 0 282 272 278 56,785 1,569,571,600 593
25 Jul 2019 0 318 278 308 773,277 23,476,089,600 5,101
26 Jul 2019 0 320 302 318 247,203 7,726,387,800 2,063
29 Jul 2019 0 332 312 320 165,118 5,331,808,800 1,724
30 Jul 2019 0 322 302 322 168,021 5,267,434,600 1,340
31 Jul 2019 0 340 322 326 177,284 5,874,829,200 1,473
01 Aug 2019 0 332 318 324 139,598 4,523,283,200 992
02 Aug 2019 0 324 308 316 100,047 3,138,849,200 1,084
05 Aug 2019 0 316 292 296 277,581 8,344,194,600 1,428
06 Aug 2019 0 316 260 314 379,975 11,218,923,600 3,432
07 Aug 2019 0 354 316 350 683,300 23,233,642,200 4,426
08 Aug 2019 0 354 340 350 190,251 6,628,992,000 1,851
09 Aug 2019 0 368 346 358 212,945 7,650,167,600 1,988
12 Aug 2019 0 366 348 356 88,154 3,138,830,800 1,069
13 Aug 2019 0 368 350 368 156,777 5,642,271,800 1,316
14 Aug 2019 0 374 362 368 115,834 4,269,124,800 1,238
15 Aug 2019 0 366 352 354 91,397 3,269,768,400 1,067
16 Aug 2019 0 358 354 356 78,589 2,796,149,600 483
19 Aug 2019 0 368 352 352 88,744 3,182,891,600 866
20 Aug 2019 0 370 330 330 214,855 7,269,065,800 2,089
21 Aug 2019 0 366 328 362 387,788 13,719,286,200 3,419
22 Aug 2019 0 388 356 384 492,603 18,509,667,200 3,987
23 Aug 2019 0 396 374 382 253,696 9,799,359,000 2,590
26 Aug 2019 0 388 370 374 89,443 3,373,391,400 1,159
27 Aug 2019 0 380 350 358 234,780 8,471,838,000 2,637
28 Aug 2019 0 378 354 362 103,581 3,777,771,400 1,074
29 Aug 2019 0 368 356 356 35,913 1,292,260,000 629
30 Aug 2019 0 360 332 338 170,349 5,874,315,200 1,711
02 Sep 2019 0 358 316 346 171,564 5,876,319,400 1,773
03 Sep 2019 0 356 332 332 107,433 3,630,587,000 1,340
04 Sep 2019 0 346 332 346 81,900 2,785,981,400 718
05 Sep 2019 0 350 338 340 90,353 3,089,067,200 639
06 Sep 2019 0 346 320 340 85,163 2,878,218,800 745
09 Sep 2019 0 344 336 340 41,451 1,409,029,200 420
10 Sep 2019 0 366 342 364 225,568 8,069,405,000 2,121
11 Sep 2019 0 386 364 372 229,017 8,616,863,400 2,490
12 Sep 2019 0 374 350 356 85,142 3,063,910,200 1,270
13 Sep 2019 0 368 350 354 63,131 2,265,984,400 712
16 Sep 2019 0 360 340 344 44,805 1,558,180,000 545
17 Sep 2019 0 350 340 340 31,804 1,089,119,200 395
18 Sep 2019 0 348 340 340 29,980 1,024,051,600 342
19 Sep 2019 0 356 344 348 67,228 2,347,392,400 856
20 Sep 2019 0 354 344 348 50,225 1,747,898,800 399
23 Sep 2019 0 354 332 338 62,808 2,125,072,200 828
24 Sep 2019 0 354 336 340 89,144 3,079,458,600 854
25 Sep 2019 0 346 338 340 30,424 1,036,981,400 321
26 Sep 2019 0 346 340 340 25,429 866,503,400 300
27 Sep 2019 0 344 340 340 15,238 519,416,600 267
30 Sep 2019 0 350 340 348 26,709 918,567,600 304
01 Oct 2019 0 354 340 342 46,011 1,592,654,600 473
02 Oct 2019 0 344 336 340 35,652 1,206,754,200 390
03 Oct 2019 0 344 336 340 40,844 1,389,322,400 346
04 Oct 2019 0 344 340 340 60,932 2,072,380,200 309
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Nov 2019 11 Dec 2019 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active