Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 111.70 112.57 103.91 104.77 19,131,526 0
25-Aug-2023 103.04 111.70 103.04 109.97 42,233,114 0
24-Aug-2023 102.18 103.91 99.58 103.04 4,463,880 0
23-Aug-2023 102.18 103.91 99.58 102.18 1,530,766 0
22-Aug-2023 100.45 104.77 100.45 101.31 3,778,701 0
21-Aug-2023 101.31 104.77 99.58 100.45 5,485,700 0
18-Aug-2023 101.31 101.31 98.71 101.31 2,852,042 0
16-Aug-2023 99.58 101.31 96.98 101.31 2,123,441 0
15-Aug-2023 101.31 101.31 95.25 99.58 3,008,872 0
14-Aug-2023 102.18 102.18 96.98 98.71 1,757,696 0
11-Aug-2023 103.04 104.77 96.98 102.18 5,261,542 0
10-Aug-2023 101.31 105.64 99.58 103.04 13,180,186 0
09-Aug-2023 96.98 108.24 95.25 99.58 34,269,893 0
08-Aug-2023 98.71 101.31 95.25 96.98 9,822,084 0
07-Aug-2023 86.59 95.25 83.99 95.25 7,729,708 0
04-Aug-2023 90.05 94.38 86.59 86.59 21,958,854 0
03-Aug-2023 105.64 107.37 94.38 94.38 24,573,111 0
02-Aug-2023 102.18 106.51 96.98 104.77 17,848,014 0
01-Aug-2023 99.58 103.91 96.12 101.31 13,039,062 0
31-Jul-2023 86.59 96.12 86.59 96.12 29,816,290 0
28-Jul-2023 91.79 96.98 85.72 87.46 20,412,035 0
27-Jul-2023 83.99 90.05 83.13 90.05 17,394,501 0
26-Jul-2023 74.47 82.26 73.60 82.26 19,600,976 0
25-Jul-2023 76.20 77.07 74.47 75.33 2,687,128 0
24-Jul-2023 73.60 77.07 72.74 76.20 2,737,480 0
21-Jul-2023 72.74 74.47 71.87 73.60 680,328 0
20-Jul-2023 74.47 74.47 71.00 73.60 2,188,575 0
18-Jul-2023 72.74 73.60 71.00 73.60 1,761,854 0
17-Jul-2023 71.87 75.33 71.00 72.74 1,269,999 0
14-Jul-2023 71.00 74.47 70.14 71.87 1,325,432 0
13-Jul-2023 73.60 73.60 68.41 71.00 2,904,010 0
12-Jul-2023 71.00 75.33 71.00 73.60 2,219,871 0
11-Jul-2023 77.93 77.93 71.00 73.60 14,084,326 0
10-Jul-2023 67.54 73.60 67.54 73.60 9,904,887 0
07-Jul-2023 63.21 67.54 63.21 67.54 1,703,995 0
06-Jul-2023 62.35 66.67 62.35 65.81 1,863,251 0
05-Jul-2023 61.48 66.67 61.48 65.81 812,905 0
04-Jul-2023 59.75 66.67 59.75 65.81 1,411,007 0
03-Jul-2023 67.54 69.27 62.35 64.08 7,791,840 0
27-Jun-2023 66.67 68.41 63.21 68.41 3,112,001 0
26-Jun-2023 68.41 70.14 67.54 68.41 1,919,261 0
23-Jun-2023 67.54 70.14 67.54 69.27 1,765,434 0
22-Jun-2023 67.54 70.14 66.67 67.54 6,231,509 0
21-Jun-2023 65.81 68.41 64.94 68.41 9,816,656 0
20-Jun-2023 64.08 65.81 63.21 64.94 3,200,001 0
19-Jun-2023 61.48 64.08 60.61 64.08 1,834,264 0
16-Jun-2023 61.48 62.35 58.88 62.35 1,003,804 0
15-Jun-2023 60.61 61.48 58.88 61.48 872,958 0
14-Jun-2023 63.21 63.21 59.75 60.61 1,063,741 0
13-Jun-2023 60.61 65.81 60.61 63.21 467,487 0
12-Jun-2023 65.81 65.81 60.61 61.48 1,739,796 0
09-Jun-2023 61.48 65.81 60.61 65.81 3,502,690 0
08-Jun-2023 60.61 61.48 58.02 61.48 2,721,427 0
07-Jun-2023 57.15 59.75 55.42 58.88 4,402,095 0
06-Jun-2023 53.69 57.15 52.82 57.15 2,815,779 0
05-Jun-2023 53.69 55.42 52.82 52.82 1,947,786 0
31-May-2023 56.28 57.15 52.82 52.82 4,503,145 0
30-May-2023 54.55 57.15 52.82 56.28 3,611,940 0
29-May-2023 52.82 54.55 51.95 54.55 4,396,552 0
26-May-2023 52.82 53.69 51.95 51.95 2,187,189 0
25-May-2023 51.95 52.82 51.95 52.82 1,721,203 0
24-May-2023 52.82 53.69 51.95 51.95 1,237,894 0
23-May-2023 52.82 53.69 51.95 51.95 8,116,933 0
22-May-2023 53.69 53.69 51.95 52.82 1,489,076 0
19-May-2023 53.69 53.69 52.82 52.82 787,845 0
17-May-2023 53.69 54.55 51.09 53.69 6,282,207 0
16-May-2023 53.69 58.02 52.82 53.69 9,630,031 0
15-May-2023 51.09 55.42 51.09 53.69 15,427,543 0
12-May-2023 54.55 58.02 54.55 54.55 8,518,247 0
11-May-2023 58.02 61.48 58.02 58.02 11,595,602 0
10-May-2023 64.08 64.08 61.48 61.48 1,881,959 0
09-May-2023 64.08 64.94 62.35 63.21 3,331,771 0
08-May-2023 67.54 71.87 64.08 64.08 3,152,074 0
05-May-2023 71.87 71.87 67.54 67.54 2,866,362 0
04-May-2023 70.14 71.87 69.27 71.00 1,539,197 0
03-May-2023 71.00 73.60 70.14 71.00 2,730,666 0
02-May-2023 71.87 73.60 69.27 71.87 5,293,416 0
28-Apr-2023 73.60 75.33 71.00 71.87 3,599,814 0
27-Apr-2023 72.74 78.80 71.87 72.74 6,537,085 0
26-Apr-2023 78.80 79.66 72.74 73.60 6,443,541 0
18-Apr-2023 83.99 85.72 77.93 77.93 11,531,392 0
17-Apr-2023 77.07 83.13 77.07 83.13 40,484,656 0
14-Apr-2023 69.27 76.20 68.41 76.20 15,938,222 0
13-Apr-2023 72.74 73.60 68.41 69.27 2,400,838 0
12-Apr-2023 72.74 74.47 70.14 72.74 1,057,736 0
11-Apr-2023 77.93 77.93 72.74 73.60 5,489,857 0
10-Apr-2023 77.93 81.40 76.20 77.93 5,344,230 0
06-Apr-2023 77.93 83.13 74.47 77.93 10,621,131 0
05-Apr-2023 71.00 77.93 67.54 77.93 21,950,539 0
04-Apr-2023 72.74 72.74 70.14 71.00 3,719,226 0
03-Apr-2023 73.60 78.80 71.87 73.60 8,021,195 0
31-Mar-2023 71.00 75.33 67.54 73.60 6,084,841 0
30-Mar-2023 66.67 72.74 66.67 71.00 13,065,970 0
29-Mar-2023 60.61 66.67 59.75 66.67 9,291,657 0
28-Mar-2023 58.02 61.48 58.02 60.61 1,889,235 0
27-Mar-2023 59.75 62.35 58.88 61.48 3,901,001 0
24-Mar-2023 50.22 58.02 50.22 58.02 2,068,816 0
21-Mar-2023 50.22 58.88 50.22 52.82 29,190,125 0
20-Mar-2023 57.15 58.88 53.69 53.69 24,105,623 0
17-Mar-2023 61.48 61.48 57.15 57.15 3,267,907 0