Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 51.95 52.82 50.22 52.82 817,640 0
28-Dec-2022 54.55 54.55 51.95 52.82 4,427,155 0
27-Dec-2022 52.82 54.55 51.95 54.55 1,986,936 0
26-Dec-2022 53.69 54.55 51.95 52.82 62,477 0
23-Dec-2022 53.69 53.69 51.95 53.69 505,482 0
22-Dec-2022 53.69 53.69 51.95 53.69 210,992 0
21-Dec-2022 51.95 53.69 51.09 53.69 1,048,959 0
20-Dec-2022 53.69 53.69 51.09 51.95 1,432,372 0
19-Dec-2022 51.95 53.69 51.09 53.69 554,101 0
16-Dec-2022 52.82 52.82 51.09 51.95 127,612 0
15-Dec-2022 51.95 52.82 51.09 52.82 795,467 0
14-Dec-2022 51.95 53.69 51.09 51.95 426,605 0
13-Dec-2022 52.82 53.69 51.09 51.95 299,224 0
12-Dec-2022 51.09 53.69 51.09 52.82 1,078,523 0
09-Dec-2022 51.95 52.82 51.09 52.82 260,189 0
08-Dec-2022 51.95 53.69 51.95 52.82 1,239,164 0
07-Dec-2022 49.36 52.82 49.36 51.09 1,604,216 0
06-Dec-2022 51.09 53.69 51.09 51.95 970,659 0
05-Dec-2022 52.82 54.55 51.95 53.69 1,008,654 0
02-Dec-2022 50.22 53.69 50.22 52.82 2,794,876 0
01-Dec-2022 51.95 52.82 51.09 51.95 645,566 0
30-Nov-2022 51.09 52.82 51.09 52.82 338,720 0
29-Nov-2022 51.95 53.69 51.09 51.09 7,437,067 0
28-Nov-2022 52.82 52.82 51.95 51.95 3,320,107 0
25-Nov-2022 51.95 54.55 51.09 52.82 1,707,575 0
24-Nov-2022 52.82 52.82 51.09 51.95 447,854 0
23-Nov-2022 51.95 53.69 51.09 51.95 1,772,132 0
22-Nov-2022 51.09 51.95 50.22 51.95 314,468 0
21-Nov-2022 51.95 52.82 51.09 51.95 580,086 0
18-Nov-2022 51.95 52.82 51.09 51.95 843,509 0
17-Nov-2022 51.09 51.95 50.22 51.95 2,237,772 0
16-Nov-2022 51.09 51.95 50.22 51.09 917,651 0
15-Nov-2022 50.22 51.95 49.36 51.09 902,176 0
14-Nov-2022 51.95 51.95 50.22 50.22 886,470 0
11-Nov-2022 49.36 51.95 49.36 51.95 161,911 0
10-Nov-2022 50.22 51.09 49.36 51.09 207,990 0
09-Nov-2022 51.95 51.95 49.36 51.09 1,950,789 0
08-Nov-2022 50.22 51.95 49.36 51.09 1,336,519 0
07-Nov-2022 47.62 51.09 47.62 51.09 406,164 0
04-Nov-2022 48.49 50.22 48.49 50.22 689,913 0
03-Nov-2022 50.22 50.22 47.62 49.36 1,348,530 0
02-Nov-2022 51.95 53.69 50.22 50.22 8,155,967 0
01-Nov-2022 51.95 54.55 51.95 53.69 3,140,872 0
31-Oct-2022 53.69 54.55 51.09 51.95 3,378,542 0
28-Oct-2022 51.09 55.42 50.22 53.69 8,166,361 0
27-Oct-2022 52.82 52.82 51.09 51.09 886,701 0
26-Oct-2022 53.69 53.69 51.09 52.82 540,012 0
25-Oct-2022 51.09 54.55 51.09 52.82 318,625 0
24-Oct-2022 54.55 55.42 51.09 51.95 2,502,697 0
21-Oct-2022 47.62 54.55 47.62 54.55 9,292,003 0
20-Oct-2022 46.76 50.22 46.76 50.22 672,359 0
19-Oct-2022 46.76 50.22 46.76 50.22 642,333 0
18-Oct-2022 46.76 51.95 46.76 50.22 1,085,221 0
17-Oct-2022 46.76 51.09 46.76 50.22 305,922 0
14-Oct-2022 47.62 50.22 47.62 50.22 643,949 0
13-Oct-2022 47.62 51.09 47.62 50.22 173,806 0
12-Oct-2022 47.62 51.09 46.76 50.22 2,136,144 0
11-Oct-2022 51.09 51.95 49.36 50.22 1,843,387 0
10-Oct-2022 54.55 58.02 51.09 51.95 16,276,827 0
07-Oct-2022 49.36 54.55 49.36 54.55 9,104,338 0
06-Oct-2022 51.95 52.82 49.36 50.22 2,106,695 0
05-Oct-2022 52.82 54.55 50.22 51.95 2,050,569 0
04-Oct-2022 51.95 54.55 50.22 51.95 1,201,747 0
03-Oct-2022 51.95 54.55 51.09 51.95 1,996,406 0
30-Sep-2022 50.22 52.82 48.49 51.95 2,604,093 0
29-Sep-2022 52.82 54.55 50.22 51.09 3,160,851 0
28-Sep-2022 55.42 55.42 51.95 53.69 6,954,335 0
27-Sep-2022 60.61 63.21 54.55 55.42 17,857,369 0
26-Sep-2022 58.02 58.02 54.55 58.02 10,245,571 0
23-Sep-2022 49.36 52.82 49.36 52.82 6,770,482 0
22-Sep-2022 43.30 48.49 43.30 48.49 6,711,930 0
21-Sep-2022 43.30 44.16 43.30 44.16 651,572 0
20-Sep-2022 44.16 44.16 43.30 44.16 12,057,777 0
19-Sep-2022 45.89 45.89 44.16 44.16 508,715 0
16-Sep-2022 45.03 46.76 44.16 45.03 4,001,127 0
15-Sep-2022 47.62 48.49 45.89 45.89 1,613,801 0
14-Sep-2022 47.62 48.49 45.89 47.62 4,693,582 0
13-Sep-2022 45.03 46.76 45.03 46.76 2,590,350 0
12-Sep-2022 45.03 45.89 44.16 45.89 1,793,266 0
09-Sep-2022 45.03 45.03 44.16 45.03 24,944 0
08-Sep-2022 44.16 45.03 44.16 45.03 515,760 0
07-Sep-2022 45.03 45.03 44.16 45.03 31,065 0
06-Sep-2022 44.16 45.03 44.16 45.03 996,644 0
05-Sep-2022 44.16 45.03 43.30 45.03 6,485,693 0
02-Sep-2022 43.30 45.03 43.30 45.03 295,759 0
01-Sep-2022 44.16 45.03 43.30 44.16 467,949 0
31-Aug-2022 44.16 45.03 43.30 45.03 646,259 0
30-Aug-2022 45.03 45.03 43.30 44.16 1,827,334 0
29-Aug-2022 44.16 45.03 43.30 44.16 1,640,016 0
26-Aug-2022 44.16 45.03 44.16 44.16 903,331 0
25-Aug-2022 44.16 45.03 44.16 45.03 243,098 0
24-Aug-2022 45.03 45.03 44.16 45.03 508,369 0
23-Aug-2022 45.03 45.03 44.16 45.03 379,140 0
22-Aug-2022 44.16 45.03 44.16 45.03 1,030,250 0
19-Aug-2022 44.16 45.03 44.16 44.16 582,626 0
18-Aug-2022 45.03 45.89 44.16 44.16 1,423,480 0
16-Aug-2022 45.03 45.89 44.16 45.89 2,548,429 0
15-Aug-2022 44.16 45.03 43.30 44.16 234,205 0
12-Aug-2022 45.03 45.03 44.16 44.16 374,521 0
11-Aug-2022 44.16 45.89 44.16 45.03 1,518,640 0