Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 45.03 45.03 44.16 45.03 1,879,419 0
08-Mar-2022 45.03 45.03 43.30 45.03 3,495,183 0
07-Mar-2022 45.03 45.03 43.30 45.03 18,367,470 0
04-Mar-2022 46.76 46.76 44.16 45.03 4,614,012 0
02-Mar-2022 47.62 48.49 45.89 46.76 4,776,616 0
01-Mar-2022 46.76 50.22 45.89 47.62 10,674,024 0
25-Feb-2022 46.76 48.49 44.16 47.62 5,150,098 0
24-Feb-2022 49.36 50.22 46.76 46.76 10,539,714 0
23-Feb-2022 50.22 50.22 48.49 49.36 4,932,638 0
22-Feb-2022 49.36 50.22 48.49 49.36 1,811,397 0
21-Feb-2022 49.36 50.22 48.49 49.36 2,066,737 0
18-Feb-2022 49.36 50.22 48.49 49.36 1,632,048 0
17-Feb-2022 49.36 50.22 48.49 49.36 1,651,449 0
16-Feb-2022 49.36 50.22 48.49 49.36 1,513,675 0
15-Feb-2022 50.22 50.22 49.36 49.36 2,353,142 0
14-Feb-2022 50.22 50.22 48.49 50.22 3,251,508 0
11-Feb-2022 49.36 50.22 48.49 49.36 5,158,528 0
10-Feb-2022 50.22 50.22 48.49 49.36 3,380,044 0
09-Feb-2022 49.36 50.22 48.49 50.22 4,515,040 0
08-Feb-2022 49.36 51.09 48.49 49.36 9,115,540 0
07-Feb-2022 50.22 51.95 50.22 50.22 7,993,709 0
04-Feb-2022 51.09 52.82 50.22 50.22 23,184,045 0
03-Feb-2022 51.09 56.28 48.49 51.95 83,066,308 0
02-Feb-2022 49.36 50.22 47.62 48.49 4,766,222 0
31-Jan-2022 51.95 51.95 48.49 49.36 9,176,402 0
28-Jan-2022 46.76 51.95 45.03 49.36 59,063,928 0
27-Jan-2022 47.62 51.09 47.62 47.62 14,530,794 0
26-Jan-2022 51.09 51.95 51.09 51.09 6,234,396 0
25-Jan-2022 60.61 60.61 54.55 54.55 7,459,818 0
24-Jan-2022 61.48 63.21 58.02 58.02 21,798,328 0
21-Jan-2022 62.35 67.54 61.48 62.35 31,545,116 0
20-Jan-2022 60.61 63.21 60.61 62.35 2,721,543 0
19-Jan-2022 64.08 65.81 61.48 61.48 11,402,625 0
18-Jan-2022 60.61 64.94 60.61 62.35 18,556,405 0
17-Jan-2022 63.21 64.08 59.75 60.61 6,729,484 0
14-Jan-2022 62.35 64.94 61.48 62.35 5,310,508 0
13-Jan-2022 62.35 64.08 62.35 62.35 2,477,867 0
12-Jan-2022 64.08 64.08 62.35 63.21 1,822,831 0
11-Jan-2022 63.21 66.67 62.35 63.21 8,861,356 0
10-Jan-2022 64.08 64.94 63.21 63.21 2,849,270 0
07-Jan-2022 64.08 67.54 63.21 64.08 9,084,706 0
06-Jan-2022 64.94 66.67 63.21 64.08 5,575,548 0
05-Jan-2022 64.94 71.87 64.08 64.94 23,335,909 0
04-Jan-2022 63.21 69.27 62.35 64.08 9,671,259 0
03-Jan-2022 64.94 65.81 63.21 63.21 1,681,822 0
30-Dec-2021 64.94 69.27 64.94 65.81 1,873,875 0