Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 117.76 118.63 116.03 117.76 1,699,838 0
31-Oct-2023 110.84 124.69 110.84 117.76 4,279,911 0
30-Oct-2023 112.57 122.96 112.57 117.76 634,711 0
27-Oct-2023 116.90 122.09 116.03 117.76 1,431,564 0
26-Oct-2023 119.50 126.42 117.76 117.76 2,557,668 0
25-Oct-2023 116.03 129.02 113.43 116.03 7,443,303 0
24-Oct-2023 115.17 116.03 112.57 113.43 612,768 0
23-Oct-2023 112.57 117.76 112.57 115.17 2,184,533 0
20-Oct-2023 113.43 115.17 111.70 111.70 1,409,622 0
19-Oct-2023 106.51 126.42 106.51 113.43 5,999,959 0
18-Oct-2023 105.64 114.30 105.64 111.70 3,621,871 0
17-Oct-2023 106.51 115.17 106.51 112.57 2,176,333 0
16-Oct-2023 105.64 113.43 105.64 111.70 1,197,820 0
13-Oct-2023 108.24 115.17 103.91 111.70 3,572,674 0
12-Oct-2023 110.84 114.30 110.84 114.30 779,299 0
11-Oct-2023 111.70 117.76 111.70 113.43 2,195,504 0
10-Oct-2023 110.84 121.23 110.84 116.03 2,842,687 0
09-Oct-2023 111.70 122.09 111.70 116.03 4,921,897 0
06-Oct-2023 111.70 137.68 111.70 118.63 21,608,585 0
05-Oct-2023 111.70 112.57 110.84 111.70 517,146 0
04-Oct-2023 111.70 111.70 110.84 110.84 3,412,380 0
03-Oct-2023 112.57 114.30 110.84 111.70 1,171,951 0
02-Oct-2023 109.97 115.17 109.97 112.57 8,192,230 0
29-Sep-2023 110.84 111.70 109.97 110.84 522,112 0
27-Sep-2023 109.10 111.70 109.10 110.84 1,767,859 0
26-Sep-2023 109.97 111.70 109.10 109.10 8,211,863 0
25-Sep-2023 110.84 110.84 109.10 109.97 2,945,701 0
22-Sep-2023 109.97 112.57 108.24 109.97 7,495,849 0
21-Sep-2023 112.57 112.57 109.10 109.97 7,138,420 0
20-Sep-2023 110.84 113.43 109.97 112.57 5,611,811 0
19-Sep-2023 112.57 112.57 109.10 109.97 3,435,131 0
18-Sep-2023 109.97 114.30 108.24 110.84 4,051,941 0
15-Sep-2023 110.84 111.70 109.10 109.10 1,078,061 0
14-Sep-2023 108.24 113.43 108.24 110.84 7,231,040 0
13-Sep-2023 108.24 109.10 104.77 108.24 2,236,963 0
12-Sep-2023 109.97 110.84 107.37 108.24 2,628,923 0
11-Sep-2023 108.24 113.43 106.51 109.10 5,356,356 0
08-Sep-2023 107.37 109.97 104.77 106.51 4,014,177 0
07-Sep-2023 108.24 109.10 75.33 106.51 19,700,987 0
06-Sep-2023 110.84 112.57 108.24 108.24 6,102,973 0
05-Sep-2023 107.37 112.57 107.37 110.84 9,240,727 0
04-Sep-2023 106.51 109.97 106.51 107.37 4,744,164 0
01-Sep-2023 105.64 107.37 104.77 106.51 3,875,363 0
31-Aug-2023 106.51 107.37 103.91 104.77 11,131,118 0
30-Aug-2023 106.51 109.10 103.91 105.64 8,367,653 0
29-Aug-2023 104.77 108.24 103.91 106.51 13,209,750 0
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