Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
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
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