Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 43.30 44.16 43.30 44.16 2,335,473 0
06-Jun-2022 44.16 44.16 43.30 44.16 665,199 0
03-Jun-2022 43.30 44.16 43.30 44.16 476,957 0
02-Jun-2022 44.16 44.16 43.30 43.30 3,079,896 0
31-May-2022 43.30 44.16 43.30 44.16 4,826,737 0
30-May-2022 44.16 44.16 43.30 44.16 302,804 0
27-May-2022 44.16 44.16 43.30 44.16 3,974,335 0
25-May-2022 43.30 44.16 43.30 44.16 1,690,830 0
24-May-2022 43.30 44.16 43.30 44.16 1,091,920 0
23-May-2022 43.30 44.16 43.30 43.30 903,446 0
20-May-2022 43.30 43.30 43.30 43.30 169,071 0
19-May-2022 43.30 43.30 43.30 43.30 863,950 0
18-May-2022 43.30 43.30 43.30 43.30 708,160 0
17-May-2022 43.30 44.16 43.30 43.30 1,514,021 0
13-May-2022 44.16 44.16 43.30 43.30 1,902,978 0
12-May-2022 43.30 44.16 43.30 43.30 1,377,517 0
11-May-2022 44.16 44.16 43.30 44.16 1,123,101 0
10-May-2022 44.16 44.16 43.30 44.16 5,269,279 0
09-May-2022 44.16 45.03 43.30 44.16 1,336,057 0
28-Apr-2022 44.16 45.03 43.30 44.16 871,803 0
27-Apr-2022 45.03 45.03 43.30 44.16 2,163,399 0
26-Apr-2022 45.03 45.89 43.30 45.03 928,276 0
25-Apr-2022 44.16 45.89 43.30 44.16 1,992,018 0
22-Apr-2022 45.03 45.89 44.16 44.16 3,514,354 0
21-Apr-2022 45.03 45.89 43.30 44.16 24,964,608 0
20-Apr-2022 51.95 51.95 45.89 45.89 10,619,284 0
19-Apr-2022 51.95 51.95 46.76 48.49 2,657,794 0
18-Apr-2022 51.95 51.95 47.62 48.49 4,471,502 0
14-Apr-2022 48.49 53.69 46.76 49.36 20,792,330 0
13-Apr-2022 49.36 49.36 46.76 47.62 1,497,853 0
12-Apr-2022 48.49 48.49 46.76 47.62 1,204,057 0
11-Apr-2022 50.22 50.22 47.62 48.49 2,175,987 0
08-Apr-2022 51.95 51.95 48.49 49.36 1,942,705 0
07-Apr-2022 51.09 51.09 48.49 49.36 1,315,385 0
06-Apr-2022 51.09 51.09 48.49 49.36 817,987 0
05-Apr-2022 49.36 51.09 49.36 50.22 2,623,379 0
04-Apr-2022 51.95 51.95 47.62 48.49 966,964 0
01-Apr-2022 50.22 50.22 48.49 48.49 1,326,703 0
31-Mar-2022 51.95 51.95 48.49 49.36 355,234 0
30-Mar-2022 50.22 51.09 49.36 49.36 995,720 0
29-Mar-2022 54.55 54.55 49.36 50.22 1,540,352 0
28-Mar-2022 51.09 51.95 49.36 49.36 2,772,587 0
25-Mar-2022 53.69 53.69 49.36 49.36 3,661,483 0
24-Mar-2022 50.22 52.82 49.36 50.22 11,335,643 0
23-Mar-2022 49.36 50.22 48.49 49.36 2,807,926 0
22-Mar-2022 57.15 57.15 48.49 49.36 1,005,305 0
21-Mar-2022 51.95 51.95 48.49 50.22 2,863,937 0
18-Mar-2022 53.69 53.69 47.62 49.36 7,071,785 0
17-Mar-2022 52.82 52.82 47.62 48.49 3,139,024 0
16-Mar-2022 51.95 51.95 47.62 49.36 3,502,690 0
15-Mar-2022 47.62 48.49 46.76 47.62 9,128,475 0
14-Mar-2022 46.76 46.76 45.03 46.76 2,457,195 0
11-Mar-2022 44.16 50.22 44.16 45.89 20,027,928 0
10-Mar-2022 45.03 45.03 44.16 45.03 1,148,623 0