PT Estee Gold Feet Tbk(ID:EURO)
Rp850.00+35.00 (+4.29%)
ID:EURO
PT Estee Gold Feet Tbk historical prices
Rp850.00
At close:+35.00 (+4.29%)
PT Estee Gold Feet Tbk (EURO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 830.00 | 885.00 | 830.00 | 850.00 | 850.00 | +4.29% | 22,200 | 0.01 |
| Nov 10, 2026 | 795.00 | 825.00 | 765.00 | 815.00 | 815.00 | +2.52% | 88,600 | 0.05 |
| Nov 09, 2026 | 720.00 | 825.00 | 720.00 | 760.00 | 760.00 | -4.40% | 16,200 | 0.01 |
| Nov 06, 2026 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 0.00% | 27,300 | 0.01 |
| Nov 05, 2026 | 780.00 | 810.00 | 760.00 | 795.00 | 795.00 | 0.00% | 54,400 | 0.03 |
| Nov 04, 2026 | 770.00 | 795.00 | 735.00 | 795.00 | 795.00 | -2.45% | 210,200 | 0.10 |
| Nov 03, 2026 | 880.00 | 880.00 | 815.00 | 815.00 | 815.00 | -9.94% | 396,100 | 0.19 |
| Nov 02, 2026 | 810.00 | 905.00 | 745.00 | 905.00 | 905.00 | +9.70% | 207,600 | 0.10 |
| Oct 30, 2026 | 890.00 | 890.00 | 825.00 | 825.00 | 825.00 | -9.84% | 828,100 | 0.40 |
| Oct 29, 2026 | 990.00 | 990.00 | 910.00 | 915.00 | 915.00 | -9.41% | 226,400 | 0.11 |
| Oct 28, 2026 | 1,080.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.82% | 480,800 | 0.23 |
| Oct 27, 2026 | 1,190.00 | 1,190.00 | 1,075.00 | 1,120.00 | 1,120.00 | -5.88% | 29,500 | 0.01 |
| Oct 26, 2026 | 1,195.00 | 1,250.00 | 1,150.00 | 1,190.00 | 1,190.00 | -0.42% | 59,400 | 0.03 |
| Oct 23, 2026 | 1,180.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 0.00% | 163,100 | 0.08 |
| Oct 22, 2026 | 1,150.00 | 1,215.00 | 1,145.00 | 1,195.00 | 1,195.00 | +0.42% | 20,200 | 0.01 |
| Oct 21, 2026 | 1,190.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.65% | 34,500 | 0.02 |
| Oct 20, 2026 | 1,140.00 | 1,250.00 | 1,100.00 | 1,210.00 | 1,210.00 | +6.14% | 88,600 | 0.04 |
| Oct 19, 2026 | 1,235.00 | 1,235.00 | 1,130.00 | 1,140.00 | 1,140.00 | -8.06% | 214,300 | 0.10 |
| Oct 16, 2026 | 1,280.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | -9.49% | 206,400 | 0.09 |
| Oct 15, 2026 | 1,415.00 | 1,510.00 | 1,300.00 | 1,370.00 | 1,370.00 | -2.84% | 311,700 | 0.13 |
| Oct 14, 2026 | 1,315.00 | 1,410.00 | 1,285.00 | 1,410.00 | 1,410.00 | +9.73% | 14,664,500 | 6.87 |
| Oct 13, 2026 | 1,300.00 | 1,370.00 | 1,285.00 | 1,285.00 | 1,285.00 | -6.20% | 58,200 | 0.03 |
| Oct 12, 2026 | 1,370.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 0.00% | 73,700 | 0.03 |
| Oct 09, 2026 | 1,385.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,370.00 | -1.08% | 1,533,700 | 0.73 |
| Oct 08, 2026 | 1,350.00 | 1,405.00 | 1,335.00 | 1,385.00 | 1,385.00 | +2.59% | 52,700 | 0.02 |
| Oct 07, 2026 | 1,390.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 121,100 | 0.06 |
| Oct 06, 2026 | 1,390.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | +0.36% | 104,200 | 0.05 |
| Oct 05, 2026 | 1,395.00 | 1,465.00 | 1,350.00 | 1,385.00 | 1,385.00 | -0.72% | 13,339,500 | 7.02 |
| Oct 02, 2026 | 1,415.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | -1.76% | 5,128,700 | 2.80 |
| Oct 01, 2026 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.40% | 107,900 | 0.06 |
| Sep 30, 2026 | 1,400.00 | 1,500.00 | 1,345.00 | 1,470.00 | 1,470.00 | +6.52% | 14,366,500 | 8.95 |
| Sep 29, 2026 | 1,360.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | -1.43% | 43,700 | 0.03 |
| Sep 28, 2026 | 1,400.00 | 1,415.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.00% | 10,244,600 | 7.09 |
| Sep 25, 2026 | 1,460.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.44% | 138,100 | 0.10 |
| Sep 24, 2026 | 1,465.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.35% | 347,100 | 0.24 |
| Sep 23, 2026 | 1,510.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,485.00 | -0.34% | 70,000 | 0.05 |
| Sep 22, 2026 | 1,500.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,490.00 | -0.33% | 144,500 | 0.10 |
| Sep 21, 2026 | 1,455.00 | 1,540.00 | 1,455.00 | 1,495.00 | 1,495.00 | +2.75% | 152,000 | 0.10 |
| Sep 18, 2026 | 1,505.00 | 1,510.00 | 1,440.00 | 1,455.00 | 1,455.00 | -3.32% | 214,100 | 0.15 |
| Sep 17, 2026 | 1,505.00 | 1,565.00 | 1,450.00 | 1,505.00 | 1,505.00 | +1.01% | 13,662,100 | 10.82 |
| Sep 16, 2026 | 1,350.00 | 1,490.00 | 1,340.00 | 1,490.00 | 1,490.00 | +9.96% | 2,914,300 | 2.39 |
| Sep 15, 2026 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | +0.37% | 62,200 | 0.05 |
| Sep 14, 2026 | 1,440.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 114,700 | 0.09 |
| Sep 11, 2026 | 1,445.00 | 1,460.00 | 1,345.00 | 1,400.00 | 1,400.00 | -2.10% | 168,300 | 0.13 |
| Sep 10, 2026 | 1,440.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,430.00 | -0.69% | 15,598,000 | 14.92 |
| Sep 09, 2026 | 1,435.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | +0.35% | 365,200 | 0.34 |
| Sep 08, 2026 | 1,470.00 | 1,540.00 | 1,430.00 | 1,435.00 | 1,435.00 | -2.38% | 195,500 | 0.18 |
| Sep 07, 2026 | 1,705.00 | 1,705.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.16% | 513,200 | 0.46 |
| Sep 04, 2026 | 1,410.00 | 1,550.00 | 1,370.00 | 1,550.00 | 1,550.00 | +9.93% | 1,169,100 | 1.04 |
| Sep 03, 2026 | 1,315.00 | 1,455.00 | 1,270.00 | 1,410.00 | 1,410.00 | +6.42% | 713,100 | 0.63 |
