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
ANIMAL HUSBANDRY
Number of Securities
1,884,312,595 (Total)
As of 25 Jan 2022
70.61% Scripless = 1,330,587,595.000
Local Percentage
65.51%
Foreign Percentage
5.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 119 105 111 258,931 2,871,996,200 1,601
02 Feb 2021 0 132 111 132 370,107 4,541,198,700 3,045
03 Feb 2021 0 143 127 129 294,610 3,949,926,600 3,165
04 Feb 2021 0 136 123 129 141,848 1,863,536,400 1,248
05 Feb 2021 0 135 125 128 237,657 3,098,502,100 1,605
08 Feb 2021 0 142 128 140 427,863 5,870,532,200 2,576
09 Feb 2021 0 150 137 140 385,214 5,531,937,000 3,127
10 Feb 2021 0 146 137 142 89,270 1,257,761,900 966
11 Feb 2021 0 148 140 141 147,370 2,115,154,900 985
15 Feb 2021 0 146 140 145 134,792 1,935,877,900 884
16 Feb 2021 0 147 140 142 58,898 837,397,400 552
17 Feb 2021 0 144 136 139 68,458 958,612,400 789
18 Feb 2021 0 142 138 139 29,106 405,737,100 346
19 Feb 2021 0 143 136 139 58,999 824,604,300 624
22 Feb 2021 0 141 134 135 70,373 958,152,300 658
23 Feb 2021 0 136 129 130 135,544 1,779,897,700 1,122
24 Feb 2021 0 131 125 127 78,823 1,013,049,100 727
25 Feb 2021 0 130 127 128 58,268 746,470,400 530
26 Feb 2021 0 130 125 126 46,598 588,262,200 522
01 Mar 2021 0 130 124 126 79,402 1,000,131,900 670
02 Mar 2021 0 134 126 132 144,513 1,894,071,800 1,210
03 Mar 2021 0 134 125 128 77,006 998,996,400 928
04 Mar 2021 0 131 125 126 70,645 893,949,600 906
05 Mar 2021 0 129 125 127 38,453 486,959,000 492
08 Mar 2021 0 134 126 126 28,042 357,167,200 350
09 Mar 2021 0 128 124 125 29,006 364,948,900 392
10 Mar 2021 0 138 124 135 582,377 7,767,147,000 4,709
12 Mar 2021 0 136 127 131 154,268 2,052,714,800 1,390
15 Mar 2021 0 133 124 132 99,988 1,309,696,600 860
16 Mar 2021 0 141 132 137 348,725 4,774,671,600 2,757
17 Mar 2021 0 138 131 134 142,623 1,908,550,000 864
18 Mar 2021 0 136 131 132 90,911 1,207,725,500 550
19 Mar 2021 0 134 130 132 86,549 1,142,374,600 404
22 Mar 2021 0 144 127 131 281,758 3,813,169,700 2,480
23 Mar 2021 0 133 130 132 32,339 422,758,300 416
24 Mar 2021 0 133 127 127 66,563 855,982,100 597
25 Mar 2021 0 127 124 127 44,375 557,239,400 528
26 Mar 2021 0 129 125 126 48,266 608,154,100 517
29 Mar 2021 0 129 126 126 24,487 310,735,800 339
30 Mar 2021 0 127 124 125 36,556 457,570,700 424
31 Mar 2021 0 125 117 119 92,654 1,111,894,100 914
01 Apr 2021 0 121 117 120 19,107 228,081,200 270
05 Apr 2021 0 130 119 122 97,234 1,208,128,900 1,047
06 Apr 2021 0 125 121 124 21,718 267,236,300 348
07 Apr 2021 0 125 123 123 16,727 206,160,200 240
08 Apr 2021 0 125 122 123 11,763 145,126,200 215
09 Apr 2021 0 125 123 124 18,823 232,493,600 215
12 Apr 2021 0 126 121 122 30,941 381,314,900 410
13 Apr 2021 0 140 120 122 161,851 2,030,905,900 1,656
14 Apr 2021 0 123 120 122 27,212 329,780,800 426
15 Apr 2021 0 124 120 122 47,752 579,942,200 472
16 Apr 2021 0 124 121 122 28,891 353,212,600 379
19 Apr 2021 0 124 121 122 26,621 324,975,100 373
20 Apr 2021 0 137 122 127 670,736 8,756,366,000 4,721
21 Apr 2021 0 132 126 129 133,604 1,727,260,500 1,446
22 Apr 2021 0 130 125 125 76,330 962,812,900 658
23 Apr 2021 0 127 121 123 51,493 632,266,800 648
26 Apr 2021 0 129 123 126 112,411 1,416,248,900 1,024
27 Apr 2021 0 129 123 123 112,028 1,403,126,100 974
28 Apr 2021 0 127 123 124 61,793 773,743,300 676
29 Apr 2021 0 125 123 124 31,729 392,120,500 361
30 Apr 2021 0 125 123 124 28,530 352,478,200 265
03 May 2021 0 125 121 122 56,396 691,813,800 435
04 May 2021 0 124 121 121 48,328 591,042,200 388
05 May 2021 0 123 120 121 53,666 650,990,600 524
06 May 2021 0 125 119 120 71,407 864,535,900 595
07 May 2021 0 121 119 120 28,389 340,430,100 330
10 May 2021 0 122 119 121 37,079 445,927,200 326
11 May 2021 0 124 118 120 61,505 749,409,900 607
17 May 2021 0 122 117 117 37,308 440,707,800 486
18 May 2021 0 117 113 114 41,812 479,218,500 598
19 May 2021 0 116 110 112 37,018 413,534,600 467
20 May 2021 0 124 110 114 160,886 1,880,231,100 1,401
21 May 2021 0 117 111 114 33,098 376,448,200 361
24 May 2021 0 114 108 110 31,116 345,369,300 394
25 May 2021 0 112 106 108 48,744 527,991,200 614
27 May 2021 0 110 108 109 21,095 229,892,900 313
28 May 2021 0 114 109 113 37,634 421,239,400 492
31 May 2021 0 115 108 109 66,537 736,003,600 685
02 Jun 2021 0 111 105 109 124,643 1,339,969,100 921
03 Jun 2021 0 110 105 106 136,298 1,454,615,700 943
04 Jun 2021 0 114 106 109 217,771 2,394,172,200 2,960
07 Jun 2021 0 111 108 109 47,525 519,074,200 497
08 Jun 2021 0 109 107 108 34,086 367,175,900 478
09 Jun 2021 0 110 107 107 45,266 488,560,700 399
10 Jun 2021 0 109 106 107 26,214 280,897,800 342
11 Jun 2021 0 109 106 108 33,095 355,587,000 253
14 Jun 2021 0 108 104 105 65,153 690,536,500 497
15 Jun 2021 0 108 103 104 112,762 1,184,975,100 972
16 Jun 2021 0 104 99 100 97,282 975,408,100 1,119
17 Jun 2021 0 103 97 98 65,293 648,319,700 730
18 Jun 2021 0 100 92 93 137,124 1,275,133,600 836
21 Jun 2021 0 93 87 89 88,920 783,414,200 602
22 Jun 2021 0 101 84 93 201,152 1,911,617,600 1,483
23 Jun 2021 0 101 90 92 142,583 1,377,582,700 1,441
24 Jun 2021 0 93 87 93 15,799 145,077,900 340
25 Jun 2021 0 93 90 93 11,095 102,328,900 263
28 Jun 2021 0 95 90 90 16,226 147,774,900 280
29 Jun 2021 0 97 88 92 74,100 685,872,800 708
30 Jun 2021 0 92 86 91 15,281 137,716,100 290
01 Jul 2021 0 91 85 87 66,895 585,827,400 484
02 Jul 2021 0 90 86 86 17,001 147,793,200 298
05 Jul 2021 0 91 84 87 58,441 508,069,600 1,950
06 Jul 2021 0 88 85 87 28,055 242,242,200 263
07 Jul 2021 0 91 85 85 92,026 798,475,400 761
08 Jul 2021 0 87 80 85 18,655 159,229,500 265
09 Jul 2021 0 86 84 84 16,718 141,519,800 227
12 Jul 2021 0 85 82 82 17,466 145,013,100 259
13 Jul 2021 0 98 81 85 428,088 3,869,101,900 3,750
14 Jul 2021 0 90 82 86 127,190 1,090,716,200 6,840
15 Jul 2021 0 93 85 88 203,727 1,819,579,700 4,898
16 Jul 2021 0 89 85 85 51,228 441,837,500 512
19 Jul 2021 0 86 83 84 51,144 429,295,300 478
21 Jul 2021 0 91 83 88 117,729 1,035,165,400 978
22 Jul 2021 0 91 88 90 42,848 382,144,300 559
23 Jul 2021 0 91 87 87 22,199 195,726,200 303
26 Jul 2021 0 89 85 86 27,413 235,929,000 274
27 Jul 2021 0 87 84 85 47,219 401,605,500 369
28 Jul 2021 0 85 83 84 24,797 207,474,200 336
29 Jul 2021 0 85 83 83 11,624 97,236,500 165
30 Jul 2021 0 84 82 84 13,919 115,690,600 182
02 Aug 2021 0 85 80 82 61,132 499,569,100 506
03 Aug 2021 0 83 78 79 76,314 607,523,900 539
04 Aug 2021 0 83 78 82 100,422 821,804,700 851
05 Aug 2021 0 84 81 81 26,552 216,873,500 309
06 Aug 2021 0 83 80 81 16,788 135,255,400 292
09 Aug 2021 0 82 79 79 30,909 245,454,500 312
10 Aug 2021 0 80 75 76 34,033 261,354,400 393
12 Aug 2021 0 78 75 76 25,192 191,970,200 173
13 Aug 2021 0 79 76 77 9,965 76,853,100 154
16 Aug 2021 0 82 75 76 43,299 335,940,300 1,000
18 Aug 2021 0 102 74 83 2,840,947 26,381,009,900 15,960
20 Aug 2021 0 86 73 82 679,505 5,433,787,800 5,699
23 Aug 2021 0 94 82 85 827,615 7,293,072,400 6,757
24 Aug 2021 0 87 80 82 112,186 932,785,500 1,042
25 Aug 2021 0 86 81 82 113,222 944,959,200 1,091
26 Aug 2021 0 83 77 81 68,717 558,996,300 611
27 Aug 2021 0 82 77 78 109,509 861,275,800 801
30 Aug 2021 0 79 76 77 60,042 463,423,500 504
31 Aug 2021 0 82 76 78 142,556 1,111,730,700 2,373
01 Sep 2021 0 91 77 85 941,754 8,065,510,900 6,580
02 Sep 2021 0 88 81 81 207,040 1,733,762,800 1,577
03 Sep 2021 0 84 79 81 152,259 1,238,815,600 1,162
06 Sep 2021 0 83 79 80 51,426 414,237,300 403
07 Sep 2021 0 82 80 81 38,712 311,609,200 424
08 Sep 2021 0 82 76 82 69,758 563,591,500 442
09 Sep 2021 0 86 77 80 175,564 1,459,776,900 1,530
10 Sep 2021 0 87 81 87 326,203 2,763,198,000 2,390
13 Sep 2021 0 92 81 82 514,805 4,451,104,900 3,357
14 Sep 2021 0 84 78 81 42,604 351,073,000 548
15 Sep 2021 0 83 81 83 34,532 284,197,800 400
16 Sep 2021 0 83 81 81 34,882 284,963,900 391
17 Sep 2021 0 87 80 82 166,685 1,382,226,900 1,203
20 Sep 2021 0 83 80 81 48,118 388,782,100 492
21 Sep 2021 0 87 80 82 378,186 3,162,774,500 2,147
22 Sep 2021 0 89 81 87 583,339 4,998,428,500 3,547
23 Sep 2021 0 89 85 87 191,344 1,665,288,600 1,564
24 Sep 2021 0 88 83 85 101,303 859,262,800 868
27 Sep 2021 0 97 83 95 2,159,130 20,099,014,500 11,718
28 Sep 2021 0 97 89 89 654,099 5,983,778,500 4,028
29 Sep 2021 0 95 84 86 211,949 1,825,705,900 1,510
30 Sep 2021 0 89 86 87 109,514 955,699,000 989
01 Oct 2021 0 88 85 85 74,518 638,047,000 727
04 Oct 2021 0 86 83 84 99,782 840,432,500 695
05 Oct 2021 0 89 84 89 230,974 2,008,831,300 1,574
06 Oct 2021 0 90 86 87 87,086 760,860,900 839
07 Oct 2021 0 95 84 87 1,037,570 9,375,280,500 4,948
08 Oct 2021 0 88 84 86 136,754 1,167,877,500 776
11 Oct 2021 0 86 84 85 68,371 580,154,600 434
12 Oct 2021 0 86 82 84 108,982 908,469,000 741
13 Oct 2021 0 85 83 83 33,925 283,354,400 327
14 Oct 2021 0 86 83 84 45,039 379,467,600 406
15 Oct 2021 0 85 83 84 45,797 385,894,600 562
18 Oct 2021 0 85 83 84 32,373 270,922,700 237
19 Oct 2021 0 92 83 89 843,073 7,489,410,500 4,648
21 Oct 2021 0 95 85 87 940,990 8,470,390,800 5,844
22 Oct 2021 0 88 82 85 114,807 975,537,000 1,107
25 Oct 2021 0 88 84 84 135,192 1,163,086,600 796
26 Oct 2021 0 86 84 84 57,739 486,563,700 496
27 Oct 2021 0 86 84 84 46,018 388,523,500 337
28 Oct 2021 0 85 82 83 67,071 559,205,600 539
29 Oct 2021 0 85 83 83 23,359 195,244,500 267
01 Nov 2021 0 88 83 87 197,497 1,706,403,300 1,293
02 Nov 2021 0 87 84 85 79,071 673,513,900 463
03 Nov 2021 0 86 84 85 22,340 189,730,400 165
04 Nov 2021 0 86 84 85 44,027 372,448,500 309
05 Nov 2021 0 89 84 87 226,011 1,967,439,000 1,702
08 Nov 2021 0 89 83 86 267,813 2,314,601,600 1,487
09 Nov 2021 0 89 85 86 131,601 1,138,923,300 835
10 Nov 2021 0 88 85 86 69,933 602,991,600 460
11 Nov 2021 0 87 85 87 43,385 374,501,300 330
12 Nov 2021 0 88 85 85 51,058 437,382,200 354
15 Nov 2021 0 87 84 84 28,980 246,130,200 264
16 Nov 2021 0 86 84 84 30,370 256,616,800 309
17 Nov 2021 0 85 84 84 22,404 188,553,600 207
18 Nov 2021 0 85 83 83 33,228 277,126,500 294
19 Nov 2021 0 85 83 84 17,667 147,777,700 149
22 Nov 2021 0 85 83 84 16,394 136,895,300 163
23 Nov 2021 0 84 83 83 14,772 122,765,500 181
24 Nov 2021 0 83 79 80 86,771 703,491,200 636
25 Nov 2021 0 83 79 81 33,232 268,769,700 371
26 Nov 2021 0 83 79 80 24,148 192,844,400 234
29 Nov 2021 0 80 75 77 50,365 389,417,200 467
30 Nov 2021 0 78 75 75 41,072 311,928,300 326
01 Dec 2021 0 75 70 71 165,445 1,190,274,600 693
02 Dec 2021 0 72 70 71 19,968 140,823,200 178
03 Dec 2021 0 77 71 74 129,550 966,800,500 977
06 Dec 2021 0 75 71 73 32,547 233,623,100 338
07 Dec 2021 0 73 70 71 32,086 226,416,200 248
08 Dec 2021 0 71 69 70 23,000 160,970,600 197
09 Dec 2021 0 80 69 73 264,813 1,971,970,400 5,595
10 Dec 2021 0 74 71 73 54,271 393,587,600 334
13 Dec 2021 0 73 68 71 22,957 164,150,700 217
14 Dec 2021 0 72 70 72 18,539 131,274,000 172
15 Dec 2021 0 72 70 71 4,744 33,723,700 98
16 Dec 2021 0 72 67 70 19,786 138,619,000 148
17 Dec 2021 0 72 67 69 7,485 52,345,200 162
20 Dec 2021 0 89 68 84 790,393 6,493,483,100 6,004
21 Dec 2021 0 90 79 79 242,263 1,942,824,700 1,502
22 Dec 2021 0 85 74 80 312,251 2,520,489,200 1,731
23 Dec 2021 0 80 75 76 79,666 613,546,900 634
24 Dec 2021 0 77 73 73 45,778 337,873,000 358
27 Dec 2021 0 81 71 77 162,485 1,277,956,500 851
28 Dec 2021 0 81 77 78 56,621 450,629,000 533
29 Dec 2021 0 80 75 78 12,278 94,351,500 347
30 Dec 2021 0 80 75 76 16,226 125,105,200 236
03 Jan 2022 0 76 73 73 14,563 107,256,000 170
04 Jan 2022 0 80 72 74 83,744 646,132,900 1,061
05 Jan 2022 0 83 74 75 202,067 1,584,480,000 2,867
07 Jan 2022 0 78 73 74 78,665 593,184,100 1,005
10 Jan 2022 0 75 73 73 24,672 181,973,300 393
11 Jan 2022 0 77 72 73 76,731 572,941,500 4,557
12 Jan 2022 0 74 72 73 15,784 115,128,400 279
13 Jan 2022 0 74 72 72 21,456 156,134,200 231
14 Jan 2022 0 75 71 72 45,984 336,450,900 707
17 Jan 2022 0 74 69 70 58,271 411,666,900 385
18 Jan 2022 0 75 70 72 160,681 1,169,060,500 1,508
19 Jan 2022 0 76 71 71 98,736 728,807,300 1,061
20 Jan 2022 0 73 70 72 23,566 168,764,700 243
21 Jan 2022 0 78 71 72 273,151 2,036,169,800 3,014
24 Jan 2022 0 73 67 67 188,753 1,287,968,200 916
25 Jan 2022 0 70 63 63 64,595 408,603,500 481

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2021 26 Aug 2021 Active
Proxy Voting   - 28 Dec 2020 21 Jan 2021 Active
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