Price History - BEEF

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