Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 44.16 45.03 43.30 44.16 1,152,434 0
09-Aug-2022 44.16 45.89 43.30 45.03 6,049,849 0
08-Aug-2022 44.16 45.03 43.30 44.16 4,926,748 0
05-Aug-2022 45.03 45.03 43.30 45.03 287,444 0
04-Aug-2022 44.16 45.03 43.30 45.03 986,365 0
03-Aug-2022 45.03 45.03 44.16 45.03 653,535 0
02-Aug-2022 45.03 45.03 43.30 45.03 731,026 0
01-Aug-2022 44.16 45.03 43.30 45.03 404,316 0
29-Jul-2022 45.03 45.89 44.16 44.16 301,649 0
28-Jul-2022 45.03 45.89 44.16 45.03 2,068,007 0
27-Jul-2022 44.16 45.03 43.30 45.03 1,314,461 0
26-Jul-2022 44.16 45.03 44.16 44.16 1,761,392 0
25-Jul-2022 43.30 44.16 43.30 44.16 391,728 0
22-Jul-2022 44.16 45.03 44.16 44.16 3,236,148 0
21-Jul-2022 44.16 45.03 43.30 44.16 227,391 0
20-Jul-2022 43.30 45.03 43.30 44.16 2,012,459 0
19-Jul-2022 43.30 44.16 43.30 44.16 382,258 0
18-Jul-2022 43.30 44.16 43.30 44.16 1,265,149 0
15-Jul-2022 43.30 44.16 43.30 43.30 399,812 0
14-Jul-2022 44.16 44.16 43.30 44.16 240,557 0
13-Jul-2022 43.30 44.16 43.30 44.16 248,179 0
12-Jul-2022 44.16 44.16 43.30 43.30 1,339,868 0
11-Jul-2022 43.30 44.16 43.30 44.16 175,076 0
08-Jul-2022 43.30 44.16 43.30 44.16 240,788 0
07-Jul-2022 43.30 44.16 43.30 44.16 89,848 0
06-Jul-2022 44.16 44.16 43.30 44.16 280,284 0
05-Jul-2022 43.30 44.16 43.30 44.16 119,989 0
04-Jul-2022 44.16 44.16 43.30 44.16 2,530,413 0
01-Jul-2022 44.16 44.16 43.30 44.16 534,007 0
30-Jun-2022 43.30 44.16 43.30 44.16 843,163 0
29-Jun-2022 43.30 44.16 43.30 44.16 827,688 0
28-Jun-2022 44.16 44.16 43.30 44.16 675,477 0
27-Jun-2022 43.30 44.16 43.30 44.16 635,173 0
24-Jun-2022 43.30 44.16 43.30 44.16 486,542 0
23-Jun-2022 44.16 44.16 43.30 44.16 413,439 0
22-Jun-2022 43.30 44.16 43.30 44.16 756,664 0
21-Jun-2022 44.16 44.16 43.30 44.16 842,932 0
20-Jun-2022 43.30 44.16 43.30 44.16 533,660 0
17-Jun-2022 43.30 44.16 43.30 44.16 2,760,461 0
16-Jun-2022 44.16 44.16 43.30 43.30 1,197,474 0
15-Jun-2022 43.30 44.16 43.30 44.16 1,081,757 0
14-Jun-2022 43.30 44.16 43.30 43.30 972,045 0
13-Jun-2022 43.30 43.30 43.30 43.30 341,030 0
10-Jun-2022 43.30 44.16 43.30 43.30 1,560,100 0
09-Jun-2022 43.30 44.16 43.30 43.30 630,553 0
08-Jun-2022 44.16 44.16 43.30 44.16 743,960 0