PT Estika Tata Tiara Tbk (IDX:BEEF)
Indonesia · Delayed Price · Currency is IDR 312.00
0.00 (0.00%)
Aug 8, 2025, 4:14 PM WIB
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 312.00 | 312.00 | 304.00 | 312.00 | 312.00 | - | 8,555,100 |
| Aug 7, 2025 | 296.00 | 312.00 | 296.00 | 312.00 | 312.00 | 3.31% | 19,593,100 |
| Aug 6, 2025 | 296.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2.03% | 20,002,200 |
| Aug 5, 2025 | 316.00 | 322.00 | 268.00 | 296.00 | 296.00 | -5.73% | 59,244,600 |
| Aug 4, 2025 | 298.00 | 316.00 | 292.00 | 314.00 | 314.00 | 5.37% | 56,026,100 |
| Aug 1, 2025 | 296.00 | 300.00 | 286.00 | 298.00 | 298.00 | 2.05% | 26,955,300 |
| Jul 31, 2025 | 284.00 | 300.00 | 278.00 | 292.00 | 292.00 | 2.82% | 42,010,200 |
| Jul 30, 2025 | 292.00 | 294.00 | 280.00 | 284.00 | 284.00 | -2.07% | 18,497,200 |
| Jul 29, 2025 | 284.00 | 304.00 | 272.00 | 290.00 | 290.00 | 2.84% | 55,454,900 |
| Jul 28, 2025 | 256.00 | 286.00 | 248.00 | 282.00 | 282.00 | 10.16% | 54,705,900 |
| Jul 25, 2025 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | -0.78% | 8,211,500 |
| Jul 24, 2025 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 7,603,300 |
| Jul 23, 2025 | 264.00 | 272.00 | 258.00 | 260.00 | 260.00 | -1.52% | 13,291,900 |
| Jul 22, 2025 | 278.00 | 278.00 | 262.00 | 264.00 | 264.00 | -4.35% | 12,111,900 |
| Jul 21, 2025 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.82% | 8,012,500 |
| Jul 18, 2025 | 276.00 | 284.00 | 274.00 | 284.00 | 284.00 | 3.65% | 8,308,800 |
| Jul 17, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 5,339,900 |
| Jul 16, 2025 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12,169,900 |
| Jul 15, 2025 | 278.00 | 278.00 | 262.00 | 278.00 | 278.00 | 0.72% | 8,152,100 |
| Jul 14, 2025 | 282.00 | 282.00 | 268.00 | 276.00 | 276.00 | -1.43% | 11,294,100 |
| Jul 11, 2025 | 286.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.10% | 7,270,100 |
| Jul 10, 2025 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.42% | 14,465,000 |
| Jul 9, 2025 | 276.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.92% | 11,025,600 |
| Jul 8, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -2.84% | 9,960,300 |
| Jul 7, 2025 | 258.00 | 284.00 | 258.00 | 282.00 | 282.00 | 9.30% | 40,729,800 |
| Jul 4, 2025 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | -1.53% | 19,302,900 |
| Jul 3, 2025 | 260.00 | 268.00 | 256.00 | 262.00 | 262.00 | 0.77% | 10,622,400 |
| Jul 2, 2025 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | -2.26% | 10,185,700 |
| Jul 1, 2025 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | -5.00% | 11,942,600 |
| Jun 30, 2025 | 270.00 | 294.00 | 268.00 | 280.00 | 280.00 | 5.26% | 27,495,100 |
| Jun 26, 2025 | 260.00 | 274.00 | 256.00 | 266.00 | 266.00 | 2.31% | 24,957,200 |
| Jun 25, 2025 | 258.00 | 274.00 | 254.00 | 260.00 | 260.00 | 0.78% | 27,967,400 |
| Jun 24, 2025 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1.57% | 14,230,300 |
| Jun 23, 2025 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | - | 16,083,000 |
| Jun 20, 2025 | 256.00 | 262.00 | 250.00 | 254.00 | 254.00 | -0.78% | 30,077,400 |
| Jun 19, 2025 | 266.00 | 270.00 | 256.00 | 256.00 | 256.00 | -3.76% | 41,180,900 |
| Jun 18, 2025 | 266.00 | 284.00 | 256.00 | 266.00 | 266.00 | 1.53% | 73,654,700 |
| Jun 17, 2025 | 258.00 | 278.00 | 254.00 | 262.00 | 262.00 | 1.55% | 104,102,900 |
| Jun 16, 2025 | 248.00 | 262.00 | 248.00 | 258.00 | 258.00 | 4.03% | 27,809,200 |
| Jun 13, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | - | 15,459,900 |
| Jun 12, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | -0.80% | 7,642,000 |
| Jun 11, 2025 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | -1.57% | 20,610,300 |
| Jun 10, 2025 | 256.00 | 258.00 | 244.00 | 254.00 | 254.00 | -1.55% | 22,959,000 |
| Jun 5, 2025 | 264.00 | 264.00 | 252.00 | 258.00 | 258.00 | -2.27% | 14,670,100 |
| Jun 4, 2025 | 264.00 | 264.00 | 248.00 | 264.00 | 264.00 | - | 24,146,700 |
| Jun 3, 2025 | 260.00 | 276.00 | 260.00 | 264.00 | 264.00 | 1.54% | 22,018,700 |
| Jun 2, 2025 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 12,096,900 |
| May 28, 2025 | 260.00 | 264.00 | 254.00 | 254.00 | 254.00 | -2.31% | 9,720,300 |
| May 27, 2025 | 250.00 | 266.00 | 246.00 | 260.00 | 260.00 | 10.45% | 34,792,200 |
| May 26, 2025 | 233.63 | 238.94 | 223.01 | 235.40 | 235.40 | 1.53% | 18,017,823 |