Price History - BEEF

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