PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 2,010.00
0.00 (0.00%)
At close: Mar 25, 2026
PT Estee Gold Feet Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2,090.00 | 2,100.00 | 1,970.00 | 2,030.00 | 2,030.00 | -2.87% | 3,360,800 |
| Mar 16, 2026 | 2,100.00 | 2,100.00 | 1,930.00 | 2,090.00 | 2,090.00 | -0.48% | 3,975,600 |
| Mar 13, 2026 | 2,000.00 | 2,100.00 | 1,820.00 | 2,100.00 | 2,100.00 | 5.00% | 6,439,300 |
| Mar 12, 2026 | 2,110.00 | 2,300.00 | 1,940.00 | 2,000.00 | 2,000.00 | -5.21% | 6,076,900 |
| Mar 11, 2026 | 1,925.00 | 2,110.00 | 1,925.00 | 2,110.00 | 2,110.00 | 9.61% | 5,181,200 |
| Mar 10, 2026 | 1,705.00 | 1,925.00 | 1,690.00 | 1,925.00 | 1,925.00 | 10.00% | 5,881,000 |
| Mar 9, 2026 | 1,870.00 | 2,000.00 | 1,700.00 | 1,750.00 | 1,750.00 | -7.16% | 3,308,800 |
| Mar 6, 2026 | 1,545.00 | 1,885.00 | 1,545.00 | 1,885.00 | 1,885.00 | 9.91% | 9,626,500 |
| Mar 5, 2026 | 1,560.00 | 1,715.00 | 1,560.00 | 1,715.00 | 1,715.00 | 9.94% | 6,373,100 |
| Mar 4, 2026 | 1,560.00 | 1,560.00 | 1,280.00 | 1,560.00 | 1,560.00 | 9.86% | 8,068,200 |
| Mar 3, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 9.65% | 1,230,200 |
| Mar 2, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 9.75% | 2,858,900 |
| Feb 27, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 9.77% | 491,600 |
| Feb 26, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9.69% | 952,800 |
| Feb 25, 2026 | 980.00 | 980.00 | 970.00 | 980.00 | 980.00 | 9.50% | 1,299,100 |
| Feb 24, 2026 | 820.00 | 895.00 | 820.00 | 895.00 | 895.00 | 9.82% | 2,207,900 |
| Feb 23, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 1,952,100 |
| Feb 10, 2026 | 685.00 | 750.00 | 650.00 | 745.00 | 745.00 | 8.76% | 9,071,700 |
| Feb 9, 2026 | 635.00 | 685.00 | 620.00 | 685.00 | 685.00 | 7.87% | 2,140,200 |
| Feb 6, 2026 | 635.00 | 645.00 | 605.00 | 635.00 | 635.00 | - | 8,231,700 |
| Feb 5, 2026 | 640.00 | 670.00 | 620.00 | 635.00 | 635.00 | -0.78% | 416,000 |
| Feb 4, 2026 | 655.00 | 665.00 | 605.00 | 640.00 | 640.00 | -3.03% | 1,654,200 |
| Feb 3, 2026 | 650.00 | 675.00 | 620.00 | 660.00 | 660.00 | 1.54% | 1,908,300 |
| Feb 2, 2026 | 680.00 | 690.00 | 615.00 | 650.00 | 650.00 | -4.41% | 2,280,100 |
| Jan 30, 2026 | 675.00 | 695.00 | 630.00 | 680.00 | 680.00 | 0.74% | 1,435,100 |
| Jan 29, 2026 | 595.00 | 680.00 | 575.00 | 675.00 | 675.00 | 6.30% | 5,043,900 |
| Jan 28, 2026 | 675.00 | 675.00 | 620.00 | 635.00 | 635.00 | -7.30% | 10,665,100 |
| Jan 27, 2026 | 685.00 | 690.00 | 620.00 | 685.00 | 685.00 | - | 2,347,000 |
| Jan 26, 2026 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | -2.14% | 875,100 |
| Jan 23, 2026 | 695.00 | 705.00 | 630.00 | 700.00 | 700.00 | - | 2,616,800 |
| Jan 22, 2026 | 710.00 | 720.00 | 640.00 | 700.00 | 700.00 | -1.41% | 3,666,800 |
| Jan 21, 2026 | 745.00 | 785.00 | 660.00 | 710.00 | 710.00 | -0.70% | 6,641,400 |
| Jan 19, 2026 | 715.00 | 715.00 | 650.00 | 715.00 | 715.00 | 10.00% | 3,609,200 |
| Jan 15, 2026 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 9.24% | 7,059,400 |
| Jan 14, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 9.17% | 24,500,600 |
| Jan 13, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 9.44% | 731,600 |
| Jan 12, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 9.69% | 982,000 |
| Jan 9, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9.66% | 113,900 |
| Jan 8, 2026 | 380.00 | 414.00 | 380.00 | 414.00 | 414.00 | 9.52% | 507,000 |
| Jan 7, 2026 | 378.00 | 378.00 | 360.00 | 378.00 | 378.00 | 9.88% | 726,800 |
| Jan 6, 2026 | 332.00 | 344.00 | 320.00 | 344.00 | 344.00 | 9.55% | 3,716,200 |
| Jan 5, 2026 | 290.00 | 314.00 | 286.00 | 314.00 | 314.00 | 9.79% | 4,317,000 |
| Jan 2, 2026 | 252.00 | 286.00 | 252.00 | 286.00 | 286.00 | 10.00% | 6,136,200 |
| Dec 30, 2025 | 288.00 | 288.00 | 246.00 | 260.00 | 260.00 | -3.70% | 91,492,800 |
| Dec 29, 2025 | 246.00 | 270.00 | 246.00 | 270.00 | 270.00 | 9.76% | 1,811,000 |
| Dec 24, 2025 | 258.00 | 260.00 | 232.00 | 246.00 | 246.00 | -3.91% | 111,200,200 |
| Dec 23, 2025 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 0.79% | 66,600 |
| Dec 22, 2025 | 250.00 | 268.00 | 250.00 | 254.00 | 254.00 | -2.31% | 137,200 |
| Dec 19, 2025 | 276.00 | 280.00 | 250.00 | 260.00 | 260.00 | -5.11% | 1,170,500 |
| Dec 18, 2025 | 294.00 | 294.00 | 268.00 | 274.00 | 274.00 | -5.52% | 926,400 |