Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 70.14 71.87 69.27 70.14 1,938,778 0
05-Aug-2021 72.74 72.74 70.14 70.14 3,066,384 0
04-Aug-2021 68.41 71.87 67.54 71.00 11,597,335 0
03-Aug-2021 68.41 71.87 67.54 68.41 8,813,198 0
02-Aug-2021 72.74 73.60 69.27 71.00 7,059,890 0
30-Jul-2021 72.74 72.74 71.00 72.74 1,607,449 0
29-Jul-2021 73.60 73.60 71.87 71.87 1,342,409 0
28-Jul-2021 73.60 73.60 71.87 72.74 2,863,706 0
27-Jul-2021 74.47 75.33 72.74 73.60 5,453,133 0
26-Jul-2021 73.60 77.07 73.60 74.47 3,165,817 0
23-Jul-2021 77.93 78.80 75.33 75.33 2,563,673 0
22-Jul-2021 76.20 78.80 76.20 77.93 4,948,344 0
21-Jul-2021 72.74 78.80 71.87 76.20 13,596,051 0
19-Jul-2021 73.60 74.47 71.87 72.74 5,906,415 0
16-Jul-2021 76.20 77.07 73.60 73.60 5,916,116 0
15-Jul-2021 77.07 80.53 73.60 76.20 23,527,616 0
14-Jul-2021 73.60 77.93 71.00 74.47 14,688,664 0
13-Jul-2021 71.00 84.86 70.14 73.60 49,438,170 0
12-Jul-2021 72.74 73.60 71.00 71.00 2,017,078 0
09-Jul-2021 74.47 74.47 72.74 72.74 1,930,694 0
08-Jul-2021 69.27 75.33 69.27 73.60 2,154,391 0
07-Jul-2021 75.33 78.80 73.60 73.60 10,627,714 0
06-Jul-2021 75.33 76.20 73.60 75.33 3,239,959 0
05-Jul-2021 75.33 78.80 72.74 75.33 6,749,117 0
02-Jul-2021 74.47 77.93 74.47 74.47 1,963,377 0
01-Jul-2021 76.20 78.80 73.60 75.33 7,725,435 0
30-Jun-2021 74.47 79.66 74.47 78.80 1,764,741 0
29-Jun-2021 76.20 83.99 76.20 79.66 8,557,512 0
28-Jun-2021 80.53 82.26 77.93 77.93 1,873,875 0
25-Jun-2021 79.66 80.53 77.93 80.53 1,281,317 0
24-Jun-2021 75.33 80.53 75.33 80.53 1,824,563 0
23-Jun-2021 77.93 87.46 77.93 79.66 16,466,340 0
22-Jun-2021 72.74 87.46 72.74 80.53 23,230,239 0
21-Jun-2021 77.93 80.53 75.33 77.07 10,269,015 0