Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 64.94 69.27 64.94 67.54 1,417,937 0
28-Dec-2021 66.67 70.14 66.67 67.54 6,538,932 0
27-Dec-2021 63.21 70.14 61.48 66.67 18,764,742 0
24-Dec-2021 64.94 66.67 63.21 63.21 5,286,718 0
23-Dec-2021 69.27 69.27 64.94 65.81 9,200,307 0
22-Dec-2021 64.08 73.60 64.08 69.27 36,060,618 0
21-Dec-2021 73.60 77.93 68.41 68.41 27,977,984 0
20-Dec-2021 59.75 77.07 58.88 72.74 91,279,325 0
17-Dec-2021 58.02 62.35 58.02 59.75 864,412 0
16-Dec-2021 58.02 62.35 58.02 60.61 2,285,005 0
15-Dec-2021 60.61 62.35 60.61 61.48 547,865 0
14-Dec-2021 62.35 62.35 60.61 62.35 2,140,994 0
13-Dec-2021 58.88 63.21 58.88 61.48 2,651,212 0
10-Dec-2021 61.48 64.08 61.48 63.21 6,267,540 0
09-Dec-2021 60.61 69.27 59.75 63.21 30,582,194 0
08-Dec-2021 61.48 61.48 59.75 60.61 2,656,178 0
07-Dec-2021 62.35 63.21 60.61 61.48 3,705,483 0
06-Dec-2021 64.08 64.94 61.48 63.21 3,758,722 0
03-Dec-2021 61.48 66.67 61.48 64.08 14,961,211 0
02-Dec-2021 62.35 62.35 60.61 61.48 2,306,024 0
01-Dec-2021 64.08 64.94 60.61 61.48 19,106,581 0
30-Nov-2021 66.67 67.54 64.94 64.94 4,743,240 0
29-Nov-2021 67.54 69.27 64.94 66.67 5,816,452 0
26-Nov-2021 71.00 71.87 68.41 69.27 2,788,755 0
25-Nov-2021 69.27 71.87 68.41 70.14 3,837,830 0
24-Nov-2021 71.00 71.87 68.41 69.27 10,020,835 0
23-Nov-2021 72.74 72.74 71.87 71.87 1,705,959 0
22-Nov-2021 72.74 73.60 71.87 72.74 1,893,277 0
19-Nov-2021 71.87 73.60 71.87 72.74 2,040,291 0
18-Nov-2021 72.74 73.60 71.87 71.87 3,837,368 0
17-Nov-2021 72.74 73.60 72.74 72.74 2,587,348 0
16-Nov-2021 72.74 74.47 72.74 72.74 3,507,309 0
15-Nov-2021 75.33 75.33 72.74 72.74 3,346,784 0
12-Nov-2021 76.20 76.20 73.60 73.60 5,896,484 0
11-Nov-2021 73.60 75.33 73.60 75.33 5,010,360 0
10-Nov-2021 74.47 76.20 73.60 74.47 8,076,282 0
09-Nov-2021 74.47 77.07 73.60 74.47 15,198,073 0
08-Nov-2021 76.20 77.07 71.87 74.47 30,928,652 0
05-Nov-2021 73.60 77.07 72.74 75.33 26,101,106 0
04-Nov-2021 72.74 74.47 72.74 73.60 5,084,502 0
03-Nov-2021 74.47 74.47 72.74 73.60 2,579,957 0
02-Nov-2021 75.33 75.33 72.74 73.60 9,131,593 0
01-Nov-2021 72.74 76.20 71.87 75.33 22,808,138 0
29-Oct-2021 71.87 73.60 71.87 71.87 2,697,637 0
28-Oct-2021 72.74 73.60 71.00 71.87 7,745,761 0
27-Oct-2021 72.74 74.47 72.74 72.74 5,314,434 0
26-Oct-2021 74.47 74.47 72.74 72.74 6,668,046 0
25-Oct-2021 72.74 76.20 72.74 72.74 15,612,783 0
22-Oct-2021 71.00 76.20 71.00 73.60 13,258,601 0
21-Oct-2021 75.33 82.26 73.60 75.33 108,671,171 0
19-Oct-2021 72.74 79.66 71.87 77.07 97,363,128 0
18-Oct-2021 72.74 73.60 71.87 72.74 3,738,628 0
15-Oct-2021 71.87 73.60 71.87 72.74 5,288,912 0
14-Oct-2021 71.87 74.47 71.87 72.74 5,201,373 0
13-Oct-2021 72.74 73.60 71.87 71.87 3,917,862 0
12-Oct-2021 73.60 74.47 71.00 72.74 12,585,895 0
11-Oct-2021 74.47 74.47 72.74 73.60 7,895,893 0
08-Oct-2021 75.33 76.20 72.74 74.47 15,793,172 0
07-Oct-2021 72.74 82.26 72.74 75.33 119,824,809 0
06-Oct-2021 77.93 77.93 74.47 75.33 10,057,213 0
05-Oct-2021 72.74 77.07 72.74 77.07 26,674,263 0
04-Oct-2021 73.60 74.47 71.87 72.74 11,523,424 0
01-Oct-2021 76.20 76.20 73.60 73.60 8,605,785 0
30-Sep-2021 74.47 77.07 74.47 75.33 12,647,333 0
29-Sep-2021 79.66 82.26 72.74 74.47 24,477,142 0
28-Sep-2021 83.13 83.99 77.07 77.07 75,539,277 0
27-Sep-2021 73.60 83.99 71.87 82.26 249,349,287 0
24-Sep-2021 75.33 76.20 71.87 73.60 11,699,078 0
23-Sep-2021 76.20 77.07 73.60 75.33 22,097,553 0
22-Sep-2021 71.87 77.07 70.14 75.33 67,367,487 0
21-Sep-2021 69.27 75.33 69.27 71.00 43,675,188 0
20-Sep-2021 70.14 71.87 69.27 70.14 5,556,955 0
17-Sep-2021 69.27 75.33 69.27 71.00 19,249,783 0
16-Sep-2021 71.00 71.87 70.14 70.14 4,028,382 0
15-Sep-2021 70.14 71.87 70.14 71.87 3,987,962 0
14-Sep-2021 67.54 72.74 67.54 70.14 4,920,165 0
13-Sep-2021 75.33 79.66 70.14 71.00 59,452,770 0
10-Sep-2021 71.00 75.33 70.14 75.33 37,671,879 0
09-Sep-2021 66.67 74.47 66.67 69.27 20,275,184 0
08-Sep-2021 65.81 71.00 65.81 71.00 8,056,072 0
07-Sep-2021 69.27 71.00 69.27 70.14 4,470,694 0
06-Sep-2021 69.27 71.87 68.41 69.27 5,938,983 0
03-Sep-2021 70.14 72.74 68.41 70.14 17,583,782 0
02-Sep-2021 73.60 76.20 70.14 70.14 23,910,221 0
01-Sep-2021 71.00 78.80 66.67 73.60 108,759,402 0
31-Aug-2021 66.67 71.00 65.81 67.54 16,463,222 0
30-Aug-2021 68.41 68.41 65.81 66.67 6,934,010 0
27-Aug-2021 71.00 71.00 66.67 67.54 12,646,756 0
26-Aug-2021 66.67 71.87 66.67 70.14 7,935,851 0
25-Aug-2021 70.14 74.47 70.14 71.00 13,075,555 0
24-Aug-2021 69.27 75.33 69.27 71.00 12,955,912 0
23-Aug-2021 73.60 81.40 71.00 73.60 95,577,945 0
20-Aug-2021 63.21 74.47 63.21 71.00 78,473,314 0
19-Aug-2021 72.74 72.74 67.54 67.54 11,932,013 0
18-Aug-2021 66.67 88.32 64.08 71.87 328,089,605 0
16-Aug-2021 71.00 71.00 64.94 65.81 5,000,428 0
13-Aug-2021 68.41 68.41 65.81 66.67 1,150,817 0
12-Aug-2021 66.67 67.54 64.94 65.81 2,909,323 0
10-Aug-2021 69.27 69.27 64.94 65.81 3,930,335 0
09-Aug-2021 71.00 71.00 68.41 68.41 3,569,556 0