PT Estee Gold Feet Tbk (EURO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 272.00 | 280.00 | 262.00 | 268.00 | 268.00 | 21,439,100 |
| 27 June 2024 | 260.00 | 274.00 | 238.00 | 274.00 | 274.00 | 4,832,500 |
| 26 June 2024 | 256.00 | 260.00 | 222.00 | 260.00 | 260.00 | 11,803,600 |
| 25 June 2024 | 222.00 | 244.00 | 222.00 | 244.00 | 244.00 | 16,408,800 |
| 24 June 2024 | 210.00 | 222.00 | 202.00 | 222.00 | 222.00 | 2,793,100 |
| 21 June 2024 | 188.00 | 202.00 | 186.00 | 202.00 | 202.00 | 21,113,700 |
| 20 June 2024 | 180.00 | 194.00 | 180.00 | 184.00 | 184.00 | 55,939,100 |
| 19 June 2024 | 174.00 | 187.00 | 157.00 | 180.00 | 180.00 | 15,762,200 |
| 14 June 2024 | 193.00 | 202.00 | 174.00 | 174.00 | 174.00 | 607,200 |
| 13 June 2024 | 193.00 | 193.00 | 180.00 | 193.00 | 193.00 | 619,300 |
| 12 June 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 30,300 |
| 11 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 7,900 |
| 10 June 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 86,100 |
| 07 June 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 12,300 |
| 06 June 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 1,100 |
| 06 June 2024 | 4.7 Dividend | |||||
| 05 June 2024 | 286.00 | 286.00 | 280.00 | 280.00 | 275.30 | 9,400 |
| 04 June 2024 | 298.00 | 298.00 | 296.00 | 296.00 | 291.03 | 600 |
| 03 June 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 291.03 | 17,027,700 |
| 31 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 291.03 | 15,246,000 |
| 30 May 2024 | 294.00 | 296.00 | 292.00 | 296.00 | 291.03 | 8,224,800 |
| 29 May 2024 | 300.00 | 300.00 | 296.00 | 296.00 | 291.03 | 84,865,300 |
| 28 May 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 294.96 | 16,753,400 |
| 27 May 2024 | 282.00 | 300.00 | 282.00 | 300.00 | 294.96 | 17,204,800 |
| 22 May 2024 | 270.00 | 280.00 | 270.00 | 280.00 | 275.30 | 5,634,400 |
| 21 May 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 255.64 | 71,800 |
| 20 May 2024 | 244.00 | 260.00 | 244.00 | 260.00 | 255.64 | 489,100 |
| 17 May 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 241.87 | 110,400 |
| 16 May 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 245.80 | 200 |
| 15 May 2024 | 258.00 | 260.00 | 234.00 | 260.00 | 255.64 | 7,591,400 |
| 14 May 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 255.64 | 186,600 |
| 13 May 2024 | 234.00 | 260.00 | 234.00 | 260.00 | 255.64 | 1,370,100 |
| 08 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 253.67 | - |
| 07 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 253.67 | - |
| 06 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 253.67 | - |
| 03 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 253.67 | - |
| 02 May 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 253.67 | - |
| 30 Apr 2024 | 238.00 | 258.00 | 238.00 | 258.00 | 253.67 | 2,513,000 |
| 29 Apr 2024 | 226.00 | 246.00 | 226.00 | 236.00 | 232.04 | 46,075,800 |
| 26 Apr 2024 | 214.00 | 230.00 | 212.00 | 224.00 | 220.24 | 11,621,600 |
| 25 Apr 2024 | 202.00 | 222.00 | 202.00 | 212.00 | 208.44 | 43,663,400 |
| 24 Apr 2024 | 200.00 | 208.00 | 196.00 | 202.00 | 198.61 | 22,633,100 |
| 23 Apr 2024 | 204.00 | 204.00 | 184.00 | 196.00 | 192.71 | 11,623,400 |
| 22 Apr 2024 | 200.00 | 222.00 | 200.00 | 204.00 | 200.58 | 6,997,900 |
| 19 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.61 | - |
| 18 Apr 2024 | 195.00 | 208.00 | 193.00 | 202.00 | 198.61 | 48,148,600 |
| 17 Apr 2024 | 173.00 | 190.00 | 173.00 | 190.00 | 186.81 | 501,800 |
| 16 Apr 2024 | 159.00 | 174.00 | 156.00 | 173.00 | 170.10 | 1,847,000 |
| 05 Apr 2024 | 151.00 | 162.00 | 151.00 | 159.00 | 156.33 | 57,606,500 |
| 04 Apr 2024 | 163.00 | 164.00 | 148.00 | 151.00 | 148.47 | 182,612,100 |
| 03 Apr 2024 | 166.00 | 166.00 | 150.00 | 164.00 | 161.25 | 68,080,700 |
| 02 Apr 2024 | 152.00 | 164.00 | 152.00 | 164.00 | 161.25 | 33,362,700 |
| 01 Apr 2024 | 143.00 | 156.00 | 141.00 | 152.00 | 149.45 | 68,652,200 |
| 28 Mar 2024 | 140.00 | 143.00 | 138.00 | 143.00 | 140.60 | 62,087,400 |
| 27 Mar 2024 | 135.00 | 145.00 | 135.00 | 139.00 | 136.67 | 68,590,200 |
| 26 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.68 | - |
| 25 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 135.68 | - |
| 22 Mar 2024 | 143.00 | 149.00 | 124.00 | 138.00 | 135.68 | 47,377,500 |
| 21 Mar 2024 | 128.00 | 137.00 | 127.00 | 137.00 | 134.70 | 42,456,100 |
| 20 Mar 2024 | 114.00 | 125.00 | 114.00 | 125.00 | 122.90 | 65,512,500 |
| 19 Mar 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 112.09 | 27,724,300 |
| 18 Mar 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 108.15 | 36,779,600 |
| 15 Mar 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 107.17 | 19,101,500 |
| 14 Mar 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 110.12 | 17,996,300 |
| 13 Mar 2024 | 113.00 | 113.00 | 109.00 | 109.00 | 107.17 | 39,965,700 |
| 08 Mar 2024 | 112.00 | 116.00 | 112.00 | 113.00 | 111.10 | 19,059,700 |
| 07 Mar 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 110.12 | 37,113,100 |
| 06 Mar 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 107.17 | 51,642,800 |
| 05 Mar 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 107.17 | 85,129,800 |
| 04 Mar 2024 | 109.00 | 111.00 | 108.00 | 110.00 | 108.15 | 81,077,400 |
| 01 Mar 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 106.19 | 79,663,600 |
| 29 Feb 2024 | 108.00 | 115.00 | 105.00 | 107.00 | 105.20 | 44,607,300 |
| 28 Feb 2024 | 106.00 | 109.00 | 100.00 | 107.00 | 105.20 | 211,338,300 |
| 27 Feb 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 102.25 | 29,600 |
| 26 Feb 2024 | 105.00 | 105.00 | 100.00 | 105.00 | 103.24 | 8,800 |
| 23 Feb 2024 | 104.00 | 106.00 | 102.00 | 105.00 | 103.24 | 5,700 |
| 22 Feb 2024 | 100.00 | 104.00 | 99.00 | 104.00 | 102.25 | 57,600 |
| 21 Feb 2024 | 103.00 | 108.00 | 100.00 | 100.00 | 98.32 | 92,300 |
| 20 Feb 2024 | 105.00 | 108.00 | 103.00 | 106.00 | 104.22 | 25,500 |
| 19 Feb 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 103.24 | 141,700 |
| 16 Feb 2024 | 109.00 | 114.00 | 105.00 | 110.00 | 108.15 | 433,700 |
| 15 Feb 2024 | 99.00 | 108.00 | 98.00 | 108.00 | 106.19 | 282,700 |
| 13 Feb 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 97.34 | 26,500 |
| 12 Feb 2024 | 101.00 | 105.00 | 97.00 | 100.00 | 98.32 | 90,200 |
| 07 Feb 2024 | 105.00 | 106.00 | 97.00 | 102.00 | 100.29 | 107,100 |
| 06 Feb 2024 | 104.00 | 105.00 | 100.00 | 105.00 | 103.24 | 572,200 |
| 05 Feb 2024 | 114.00 | 115.00 | 104.00 | 104.00 | 102.25 | 280,900 |
| 02 Feb 2024 | 121.00 | 121.00 | 113.00 | 115.00 | 113.07 | 1,232,100 |
| 01 Feb 2024 | 127.00 | 128.00 | 120.00 | 125.00 | 122.90 | 430,700 |
| 31 Jan 2024 | 130.00 | 130.00 | 119.00 | 127.00 | 124.87 | 832,500 |
| 30 Jan 2024 | 128.00 | 131.00 | 126.00 | 130.00 | 127.82 | 781,900 |
| 29 Jan 2024 | 126.00 | 129.00 | 125.00 | 128.00 | 125.85 | 831,800 |
| 26 Jan 2024 | 129.00 | 129.00 | 121.00 | 125.00 | 122.90 | 446,400 |
| 25 Jan 2024 | 127.00 | 129.00 | 125.00 | 126.00 | 123.88 | 233,100 |
| 24 Jan 2024 | 128.00 | 128.00 | 118.00 | 127.00 | 124.87 | 220,800 |
| 23 Jan 2024 | 128.00 | 133.00 | 122.00 | 125.00 | 122.90 | 176,100 |
| 22 Jan 2024 | 134.00 | 136.00 | 125.00 | 125.00 | 122.90 | 168,400 |
| 19 Jan 2024 | 137.00 | 137.00 | 128.00 | 134.00 | 131.75 | 161,000 |
| 18 Jan 2024 | 137.00 | 137.00 | 129.00 | 137.00 | 134.70 | 63,000 |
| 17 Jan 2024 | 138.00 | 138.00 | 133.00 | 137.00 | 134.70 | 36,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.