Price History - BEEF

Kembali ke Company
Ticker: BEEF
Company: PT Estika Tata Tiara Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 61.48 62.35 58.88 60.61 3,209,240 0
15-Mar-2023 64.08 69.27 63.21 63.21 18,279,586 0
14-Mar-2023 66.67 71.00 66.67 67.54 4,892,448 0
13-Mar-2023 68.41 74.47 67.54 71.00 7,397,686 0
10-Mar-2023 67.54 71.00 67.54 69.27 6,586,166 0
09-Mar-2023 68.41 71.00 65.81 67.54 18,162,021 0
08-Mar-2023 62.35 68.41 58.02 67.54 28,182,279 0
07-Mar-2023 54.55 62.35 54.55 62.35 11,040,346 0
06-Mar-2023 51.09 58.02 51.09 57.15 14,614,637 0
03-Mar-2023 51.09 52.82 50.22 52.82 648,338 0
02-Mar-2023 49.36 52.82 49.36 51.95 1,042,145 0
01-Mar-2023 50.22 54.55 50.22 52.82 4,587,219 0
28-Feb-2023 53.69 57.15 53.69 53.69 4,666,673 0
27-Feb-2023 58.88 60.61 55.42 57.15 4,681,340 0
24-Feb-2023 64.08 66.67 57.15 58.88 32,591,996 0
23-Feb-2023 60.61 60.61 57.15 60.61 11,993,452 0
22-Feb-2023 55.42 55.42 51.95 55.42 10,749,436 0
21-Feb-2023 46.76 51.09 46.76 51.09 3,305,093 0
20-Feb-2023 47.62 48.49 45.89 46.76 1,828,143 0
17-Feb-2023 46.76 47.62 46.76 47.62 856,559 0
16-Feb-2023 46.76 47.62 45.89 47.62 1,468,173 0
15-Feb-2023 46.76 47.62 45.03 46.76 1,186,503 0
14-Feb-2023 43.30 46.76 43.30 46.76 2,372,428 0
13-Feb-2023 43.30 44.16 43.30 43.30 874,229 0
10-Feb-2023 43.30 43.30 43.30 43.30 11,654,847 0
09-Feb-2023 44.16 48.49 44.16 44.16 8,636,158 0
08-Feb-2023 46.76 48.49 46.76 46.76 14,473,629 0
07-Feb-2023 52.82 52.82 49.36 49.36 1,623,155 0
06-Feb-2023 51.95 52.82 51.09 52.82 526,962 0
03-Feb-2023 52.82 52.82 51.09 51.95 294,720 0
02-Feb-2023 51.95 52.82 51.09 52.82 2,265,373 0
01-Feb-2023 52.82 53.69 51.95 52.82 593,367 0
31-Jan-2023 51.95 52.82 51.09 52.82 176,116 0
30-Jan-2023 52.82 52.82 51.09 51.95 589,902 0
27-Jan-2023 51.95 53.69 51.95 52.82 523,151 0
26-Jan-2023 51.95 52.82 51.09 52.82 3,791,982 0
25-Jan-2023 50.22 52.82 50.22 51.95 449,817 0
24-Jan-2023 51.09 51.95 51.09 51.09 774,911 0
20-Jan-2023 51.09 52.82 51.09 51.95 740,611 0
19-Jan-2023 51.95 51.95 50.22 51.95 364,704 0
18-Jan-2023 50.22 51.95 48.49 51.95 1,521,297 0
17-Jan-2023 51.95 51.95 50.22 51.09 424,988 0
16-Jan-2023 51.09 52.82 49.36 51.95 792,811 0
13-Jan-2023 48.49 51.95 48.49 51.95 652,957 0
12-Jan-2023 48.49 50.22 47.62 50.22 239,517 0
11-Jan-2023 46.76 51.09 45.89 49.36 3,489,986 0
10-Jan-2023 50.22 50.22 46.76 46.76 1,776,290 0
09-Jan-2023 51.09 54.55 48.49 49.36 2,181,068 0
06-Jan-2023 51.09 51.95 49.36 51.95 655,267 0
05-Jan-2023 51.09 51.95 50.22 51.09 352,809 0
04-Jan-2023 51.95 53.69 51.09 52.82 1,005,652 0
03-Jan-2023 54.55 54.55 51.95 51.95 630,322 0
02-Jan-2023 56.28 56.28 53.69 54.55 837,504 0
30-Dec-2022 52.82 57.15 51.09 57.15 4,068,225 0
29-Dec-2022 51.95 52.82 50.22 52.82 817,640 0
28-Dec-2022 54.55 54.55 51.95 52.82 4,427,155 0
27-Dec-2022 52.82 54.55 51.95 54.55 1,986,936 0
26-Dec-2022 53.69 54.55 51.95 52.82 62,477 0
23-Dec-2022 53.69 53.69 51.95 53.69 505,482 0
22-Dec-2022 53.69 53.69 51.95 53.69 210,992 0
21-Dec-2022 51.95 53.69 51.09 53.69 1,048,959 0
20-Dec-2022 53.69 53.69 51.09 51.95 1,432,372 0
19-Dec-2022 51.95 53.69 51.09 53.69 554,101 0
16-Dec-2022 52.82 52.82 51.09 51.95 127,612 0
15-Dec-2022 51.95 52.82 51.09 52.82 795,467 0
14-Dec-2022 51.95 53.69 51.09 51.95 426,605 0
13-Dec-2022 52.82 53.69 51.09 51.95 299,224 0
12-Dec-2022 51.09 53.69 51.09 52.82 1,078,523 0
09-Dec-2022 51.95 52.82 51.09 52.82 260,189 0
08-Dec-2022 51.95 53.69 51.95 52.82 1,239,164 0
07-Dec-2022 49.36 52.82 49.36 51.09 1,604,216 0
06-Dec-2022 51.09 53.69 51.09 51.95 970,659 0
05-Dec-2022 52.82 54.55 51.95 53.69 1,008,654 0
02-Dec-2022 50.22 53.69 50.22 52.82 2,794,876 0
01-Dec-2022 51.95 52.82 51.09 51.95 645,566 0
30-Nov-2022 51.09 52.82 51.09 52.82 338,720 0
29-Nov-2022 51.95 53.69 51.09 51.09 7,437,067 0
28-Nov-2022 52.82 52.82 51.95 51.95 3,320,107 0
25-Nov-2022 51.95 54.55 51.09 52.82 1,707,575 0
24-Nov-2022 52.82 52.82 51.09 51.95 447,854 0
23-Nov-2022 51.95 53.69 51.09 51.95 1,772,132 0
22-Nov-2022 51.09 51.95 50.22 51.95 314,468 0
21-Nov-2022 51.95 52.82 51.09 51.95 580,086 0
18-Nov-2022 51.95 52.82 51.09 51.95 843,509 0
17-Nov-2022 51.09 51.95 50.22 51.95 2,237,772 0
16-Nov-2022 51.09 51.95 50.22 51.09 917,651 0
15-Nov-2022 50.22 51.95 49.36 51.09 902,176 0
14-Nov-2022 51.95 51.95 50.22 50.22 886,470 0
11-Nov-2022 49.36 51.95 49.36 51.95 161,911 0
10-Nov-2022 50.22 51.09 49.36 51.09 207,990 0
09-Nov-2022 51.95 51.95 49.36 51.09 1,950,789 0
08-Nov-2022 50.22 51.95 49.36 51.09 1,336,519 0
07-Nov-2022 47.62 51.09 47.62 51.09 406,164 0
04-Nov-2022 48.49 50.22 48.49 50.22 689,913 0
03-Nov-2022 50.22 50.22 47.62 49.36 1,348,530 0
02-Nov-2022 51.95 53.69 50.22 50.22 8,155,967 0
01-Nov-2022 51.95 54.55 51.95 53.69 3,140,872 0
31-Oct-2022 53.69 54.55 51.09 51.95 3,378,542 0
28-Oct-2022 51.09 55.42 50.22 53.69 8,166,361 0
27-Oct-2022 52.82 52.82 51.09 51.09 886,701 0