Price History - EURO

Kembali ke Company
Ticker: EURO
Company: PT Estee Gold Feet Tbk
Date Open High Low Close Volume Value
29-Dec-2022 314.00 340.00 284.00 284.00 13,046,000 0
28-Dec-2022 310.00 318.00 304.00 314.00 10,155,400 0
27-Dec-2022 294.00 316.00 288.00 310.00 11,846,300 0
26-Dec-2022 290.00 298.00 270.00 294.00 10,907,900 0
23-Dec-2022 306.00 306.00 286.00 290.00 11,970,000 0
22-Dec-2022 316.00 322.00 298.00 300.00 9,302,100 0
21-Dec-2022 294.00 322.00 270.00 314.00 8,096,400 0
20-Dec-2022 316.00 326.00 280.00 294.00 14,919,900 0
19-Dec-2022 286.00 310.00 286.00 310.00 17,666,900 0
16-Dec-2022 260.00 282.00 246.00 282.00 20,061,500 0
15-Dec-2022 240.00 258.00 240.00 258.00 16,105,600 0
14-Dec-2022 216.00 236.00 202.00 236.00 15,997,000 0
13-Dec-2022 220.00 222.00 186.00 216.00 15,178,200 0
12-Dec-2022 195.00 206.00 193.00 206.00 2,788,600 0
09-Dec-2022 174.00 189.00 155.00 189.00 11,954,100 0
08-Dec-2022 152.00 178.00 146.00 172.00 11,937,300 0
07-Dec-2022 180.00 180.00 162.00 162.00 10,758,600 0
06-Dec-2022 195.00 195.00 180.00 180.00 14,429,400 0
05-Dec-2022 198.00 204.00 181.00 196.00 19,398,200 0
02-Dec-2022 200.00 218.00 180.00 198.00 11,708,500 0
01-Dec-2022 222.00 224.00 200.00 200.00 13,696,800 0
30-Nov-2022 216.00 230.00 216.00 222.00 9,390,200 0
29-Nov-2022 228.00 234.00 220.00 222.00 9,972,800 0
28-Nov-2022 246.00 246.00 222.00 230.00 10,579,000 0
25-Nov-2022 228.00 232.00 220.00 226.00 1,928,500 0
24-Nov-2022 226.00 232.00 216.00 228.00 1,950,800 0
23-Nov-2022 226.00 238.00 214.00 226.00 3,018,900 0
22-Nov-2022 242.00 244.00 210.00 224.00 6,121,000 0
21-Nov-2022 212.00 232.00 210.00 232.00 6,740,400 0
18-Nov-2022 180.00 216.00 180.00 212.00 10,708,800 0
17-Nov-2022 230.00 242.00 198.00 198.00 11,383,500 0
16-Nov-2022 220.00 220.00 210.00 220.00 2,071,400 0
15-Nov-2022 187.00 200.00 186.00 200.00 2,339,200 0
14-Nov-2022 172.00 182.00 168.00 182.00 2,274,000 0
11-Nov-2022 154.00 166.00 154.00 166.00 5,529,000 0
10-Nov-2022 139.00 151.00 139.00 151.00 2,072,400 0
09-Nov-2022 114.00 138.00 114.00 138.00 11,624,300 0
08-Nov-2022 145.00 152.00 126.00 126.00 3,508,900 0
07-Nov-2022 130.00 139.00 128.00 139.00 1,983,400 0
04-Nov-2022 118.00 127.00 118.00 127.00 1,571,300 0
03-Nov-2022 106.00 116.00 106.00 116.00 4,801,200 0
02-Nov-2022 98.00 107.00 98.00 106.00 5,164,400 0
01-Nov-2022 95.00 103.00 94.00 98.00 5,378,500 0
31-Oct-2022 93.00 96.00 92.00 94.00 979,700 0
28-Oct-2022 96.00 96.00 88.00 93.00 2,005,300 0
27-Oct-2022 93.00 101.00 92.00 92.00 5,152,900 0
26-Oct-2022 92.00 96.00 91.00 93.00 1,202,100 0
25-Oct-2022 93.00 94.00 88.00 92.00 2,510,200 0
24-Oct-2022 94.00 96.00 87.00 92.00 14,858,800 0
21-Oct-2022 82.00 88.00 82.00 88.00 6,163,800 0
20-Oct-2022 82.00 84.00 80.00 80.00 14,464,200 0
19-Oct-2022 77.00 84.00 76.00 83.00 18,436,400 0
18-Oct-2022 77.00 80.00 76.00 78.00 1,267,400 0
17-Oct-2022 77.00 82.00 77.00 79.00 4,299,000 0
14-Oct-2022 75.00 79.00 75.00 78.00 2,817,800 0
13-Oct-2022 83.00 84.00 75.00 76.00 8,494,000 0
12-Oct-2022 77.00 83.00 77.00 83.00 17,891,600 0
11-Oct-2022 77.00 80.00 76.00 77.00 6,867,800 0
10-Oct-2022 71.00 78.00 70.00 76.00 11,038,300 0
07-Oct-2022 70.00 71.00 69.00 71.00 671,100 0
06-Oct-2022 70.00 71.00 69.00 70.00 722,800 0
05-Oct-2022 70.00 71.00 69.00 70.00 1,129,600 0
04-Oct-2022 71.00 71.00 69.00 70.00 914,300 0
03-Oct-2022 70.00 71.00 69.00 70.00 419,700 0
30-Sep-2022 71.00 71.00 69.00 70.00 429,400 0
29-Sep-2022 70.00 71.00 69.00 70.00 2,163,400 0
28-Sep-2022 70.00 71.00 69.00 69.00 928,700 0
27-Sep-2022 70.00 71.00 69.00 70.00 27,307,100 0
26-Sep-2022 69.00 71.00 69.00 70.00 1,264,600 0
23-Sep-2022 70.00 71.00 69.00 69.00 651,200 0
22-Sep-2022 70.00 71.00 69.00 70.00 1,490,200 0
21-Sep-2022 70.00 71.00 70.00 71.00 797,700 0
20-Sep-2022 71.00 71.00 69.00 70.00 477,200 0
19-Sep-2022 71.00 71.00 69.00 71.00 950,600 0
16-Sep-2022 69.00 71.00 69.00 70.00 1,384,900 0
15-Sep-2022 70.00 71.00 69.00 69.00 1,110,100 0
14-Sep-2022 70.00 71.00 70.00 70.00 1,289,700 0
13-Sep-2022 71.00 71.00 69.00 70.00 2,148,700 0
12-Sep-2022 71.00 71.00 70.00 70.00 1,345,900 0
09-Sep-2022 70.00 74.00 69.00 71.00 17,339,100 0
08-Sep-2022 70.00 71.00 70.00 70.00 1,016,700 0
07-Sep-2022 69.00 71.00 69.00 70.00 3,130,100 0
06-Sep-2022 71.00 71.00 69.00 70.00 3,335,100 0
05-Sep-2022 70.00 71.00 69.00 70.00 1,022,900 0
02-Sep-2022 71.00 71.00 69.00 70.00 1,504,000 0
01-Sep-2022 70.00 71.00 69.00 71.00 2,002,000 0
31-Aug-2022 69.00 71.00 69.00 70.00 7,668,400 0
30-Aug-2022 70.00 71.00 69.00 69.00 3,669,900 0
29-Aug-2022 73.00 73.00 70.00 70.00 12,851,100 0
26-Aug-2022 70.00 77.00 69.00 73.00 38,541,300 0
25-Aug-2022 70.00 71.00 70.00 70.00 2,977,200 0
24-Aug-2022 69.00 71.00 69.00 70.00 6,826,000 0
23-Aug-2022 71.00 71.00 69.00 69.00 4,285,300 0
22-Aug-2022 71.00 71.00 69.00 71.00 56,021,400 0
19-Aug-2022 71.00 71.00 69.00 70.00 5,444,500 0
18-Aug-2022 70.00 71.00 69.00 70.00 7,993,200 0
16-Aug-2022 70.00 71.00 69.00 70.00 7,904,300 0
15-Aug-2022 70.00 71.00 69.00 70.00 6,339,500 0
12-Aug-2022 70.00 71.00 70.00 70.00 6,561,800 0
11-Aug-2022 71.00 71.00 69.00 70.00 12,838,500 0