PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 368.00
+32.00 (9.52%)
Oct 13, 2025, 3:42 PM WIB
PT Estee Gold Feet Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 310.00 | 340.00 | 300.00 | 336.00 | 336.00 | 8.39% | 499,600 |
| Oct 9, 2025 | 298.00 | 316.00 | 294.00 | 310.00 | 310.00 | 3.33% | 38,700 |
| Oct 8, 2025 | 314.00 | 316.00 | 290.00 | 300.00 | 300.00 | -2.60% | 52,800 |
| Oct 7, 2025 | 332.00 | 358.00 | 308.00 | 308.00 | 308.00 | -5.52% | 171,600 |
| Oct 6, 2025 | 300.00 | 330.00 | 294.00 | 326.00 | 326.00 | 7.95% | 414,900 |
| Oct 3, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -1.31% | 15,400 |
| Oct 2, 2025 | 304.00 | 318.00 | 302.00 | 306.00 | 306.00 | 0.66% | 67,200 |
| Oct 1, 2025 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -2.56% | 35,400 |
| Sep 30, 2025 | 322.00 | 322.00 | 300.00 | 312.00 | 312.00 | -3.11% | 141,200 |
| Sep 29, 2025 | 340.00 | 340.00 | 320.00 | 322.00 | 322.00 | -1.23% | 49,000 |
| Sep 26, 2025 | 338.00 | 370.00 | 316.00 | 326.00 | 326.00 | -3.55% | 160,900 |
| Sep 25, 2025 | 354.00 | 356.00 | 326.00 | 338.00 | 338.00 | 4.32% | 323,600 |
| Sep 24, 2025 | 300.00 | 324.00 | 296.00 | 324.00 | 324.00 | 9.46% | 209,800 |
| Sep 23, 2025 | 284.00 | 300.00 | 278.00 | 296.00 | 296.00 | 6.47% | 60,600 |
| Sep 22, 2025 | 278.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.42% | 30,400 |
| Sep 19, 2025 | 282.00 | 284.00 | 270.00 | 282.00 | 282.00 | -1.40% | 20,300 |
| Sep 18, 2025 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 29,900 |
| Sep 17, 2025 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | -1.38% | 86,700 |
| Sep 16, 2025 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.40% | 35,900 |
| Sep 15, 2025 | 288.00 | 290.00 | 278.00 | 286.00 | 286.00 | - | 72,700 |
| Sep 12, 2025 | 282.00 | 286.00 | 274.00 | 286.00 | 286.00 | 1.42% | 30,300 |
| Sep 11, 2025 | 286.00 | 300.00 | 282.00 | 282.00 | 282.00 | -1.40% | 97,800 |
| Sep 10, 2025 | 288.00 | 292.00 | 276.00 | 286.00 | 286.00 | -1.38% | 69,500 |
| Sep 9, 2025 | 284.00 | 292.00 | 266.00 | 290.00 | 290.00 | 3.57% | 248,100 |
| Sep 8, 2025 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 9.38% | 191,900 |
| Sep 4, 2025 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 1.59% | 44,400 |
| Sep 3, 2025 | 258.00 | 262.00 | 236.00 | 252.00 | 252.00 | 0.80% | 762,900 |
| Sep 2, 2025 | 240.00 | 262.00 | 240.00 | 250.00 | 250.00 | 4.17% | 292,600 |
| Sep 1, 2025 | 240.00 | 246.00 | 226.00 | 240.00 | 240.00 | -2.44% | 94,900 |
| Aug 29, 2025 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | -2.38% | 49,300 |
| Aug 28, 2025 | 246.00 | 262.00 | 246.00 | 252.00 | 252.00 | 2.44% | 71,500 |
| Aug 27, 2025 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 0.82% | 252,900 |
| Aug 26, 2025 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 0.83% | 14,897,300 |
| Aug 25, 2025 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 150,900 |
| Aug 22, 2025 | 248.00 | 252.00 | 238.00 | 246.00 | 246.00 | -0.81% | 32,500 |
| Aug 21, 2025 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -0.80% | 72,900 |
| Aug 20, 2025 | 250.00 | 250.00 | 242.00 | 250.00 | 250.00 | - | 14,064,400 |
| Aug 19, 2025 | 246.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1.63% | 182,100 |
| Aug 15, 2025 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | 3.36% | 20,104,900 |
| Aug 14, 2025 | 246.00 | 250.00 | 236.00 | 238.00 | 238.00 | -3.25% | 966,800 |
| Aug 13, 2025 | 226.00 | 246.00 | 226.00 | 246.00 | 246.00 | 8.85% | 40,916,900 |
| Aug 12, 2025 | 230.00 | 232.00 | 220.00 | 226.00 | 226.00 | -2.59% | 462,800 |
| Aug 11, 2025 | 236.00 | 238.00 | 220.00 | 232.00 | 232.00 | -2.52% | 625,500 |
| Aug 8, 2025 | 230.00 | 238.00 | 208.00 | 238.00 | 238.00 | 3.48% | 932,900 |
| Aug 7, 2025 | 212.00 | 232.00 | 200.00 | 230.00 | 230.00 | 8.49% | 35,398,800 |
| Aug 6, 2025 | 206.00 | 214.00 | 195.00 | 212.00 | 212.00 | 4.95% | 186,100 |
| Aug 5, 2025 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 2.02% | 161,700 |
| Aug 4, 2025 | 206.00 | 208.00 | 192.00 | 198.00 | 198.00 | -4.81% | 46,600 |
| Aug 1, 2025 | 197.00 | 216.00 | 190.00 | 208.00 | 208.00 | 5.58% | 5,660,300 |
| Jul 31, 2025 | 198.00 | 198.00 | 186.00 | 197.00 | 197.00 | 4.23% | 132,800 |