PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 2,070.00
+95.00 (4.81%)
Jul 23, 2026, 3:49 PM WIB
PT Estee Gold Feet Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,945.00 | 2,060.00 | 1,945.00 | 1,975.00 | 1,975.00 | 3.67% | 568,200 |
| Jul 21, 2026 | 1,875.00 | 2,050.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1.87% | 16,222,200 |
| Jul 20, 2026 | 1,745.00 | 1,910.00 | 1,740.00 | 1,870.00 | 1,870.00 | 7.16% | 1,020,500 |
| Jul 17, 2026 | 1,775.00 | 1,775.00 | 1,715.00 | 1,745.00 | 1,745.00 | -1.69% | 41,500 |
| Jul 16, 2026 | 1,735.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 0.85% | 48,000 |
| Jul 15, 2026 | 1,800.00 | 1,800.00 | 1,660.00 | 1,760.00 | 1,760.00 | 6.02% | 139,400 |
| Jul 14, 2026 | 1,720.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.92% | 63,300 |
| Jul 13, 2026 | 1,690.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 0.88% | 31,100 |
| Jul 10, 2026 | 1,735.00 | 1,755.00 | 1,655.00 | 1,695.00 | 1,695.00 | -2.31% | 63,600 |
| Jul 9, 2026 | 1,800.00 | 1,820.00 | 1,720.00 | 1,735.00 | 1,735.00 | -2.53% | 80,000 |
| Jul 8, 2026 | 1,825.00 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.93% | 79,300 |
| Jul 7, 2026 | 1,800.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 4.61% | 927,100 |
| Jul 6, 2026 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | -3.34% | 38,300 |
| Jul 3, 2026 | 1,695.00 | 1,800.00 | 1,665.00 | 1,795.00 | 1,795.00 | 5.90% | 164,400 |
| Jul 2, 2026 | 1,620.00 | 1,710.00 | 1,620.00 | 1,695.00 | 1,695.00 | 4.63% | 52,500 |
| Jul 1, 2026 | 1,670.00 | 1,700.00 | 1,610.00 | 1,620.00 | 1,620.00 | -2.70% | 89,900 |
| Jun 30, 2026 | 1,705.00 | 1,720.00 | 1,665.00 | 1,665.00 | 1,665.00 | -2.35% | 75,500 |
| Jun 29, 2026 | 1,690.00 | 1,790.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 215,500 |
| Jun 26, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | -0.59% | 55,800 |
| Jun 25, 2026 | 1,715.00 | 1,750.00 | 1,610.00 | 1,700.00 | 1,700.00 | -0.87% | 115,000 |
| Jun 24, 2026 | 1,700.00 | 1,825.00 | 1,680.00 | 1,715.00 | 1,715.00 | -0.29% | 1,074,300 |
| Jun 23, 2026 | 1,780.00 | 1,815.00 | 1,620.00 | 1,720.00 | 1,720.00 | -4.44% | 1,014,200 |
| Jun 22, 2026 | 1,635.00 | 1,840.00 | 1,635.00 | 1,800.00 | 1,800.00 | 7.14% | 730,300 |
| Jun 19, 2026 | 1,750.00 | 1,750.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.18% | 155,600 |
| Jun 18, 2026 | 1,950.00 | 1,950.00 | 1,665.00 | 1,700.00 | 1,700.00 | -7.10% | 990,800 |
| Jun 17, 2026 | 1,795.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,830.00 | 9.91% | 2,289,800 |
| Jun 15, 2026 | 1,510.00 | 1,665.00 | 1,510.00 | 1,665.00 | 1,665.00 | 9.90% | 1,698,900 |
| Jun 12, 2026 | 1,380.00 | 1,515.00 | 1,375.00 | 1,515.00 | 1,515.00 | 9.78% | 2,439,200 |
| Jun 11, 2026 | 1,200.00 | 1,380.00 | 1,155.00 | 1,380.00 | 1,380.00 | 10.03% | 2,090,000 |
| Jun 10, 2026 | 1,260.00 | 1,295.00 | 1,155.00 | 1,255.00 | 1,254.20 | -0.79% | 1,228,200 |
| Jun 9, 2026 | 1,140.00 | 1,270.00 | 1,040.00 | 1,265.00 | 1,264.19 | 9.52% | 1,494,700 |
| Jun 8, 2026 | 1,280.00 | 1,315.00 | 1,155.00 | 1,155.00 | 1,154.26 | -9.77% | 687,200 |
| Jun 5, 2026 | 1,350.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,279.18 | -9.86% | 607,700 |
| Jun 4, 2026 | 1,575.00 | 1,575.00 | 1,420.00 | 1,420.00 | 1,419.09 | -9.84% | 84,100 |
| Jun 3, 2026 | 1,760.00 | 1,910.00 | 1,575.00 | 1,575.00 | 1,574.00 | -9.74% | 1,361,000 |
| Jun 2, 2026 | 1,590.00 | 1,745.00 | 1,550.00 | 1,745.00 | 1,743.89 | 9.75% | 216,200 |
| May 29, 2026 | 1,690.00 | 1,695.00 | 1,575.00 | 1,590.00 | 1,588.99 | -8.88% | 926,400 |
| May 26, 2026 | 1,910.00 | 1,925.00 | 1,745.00 | 1,745.00 | 1,743.89 | -9.82% | 1,890,900 |
| May 25, 2026 | 1,920.00 | 2,090.00 | 1,830.00 | 1,935.00 | 1,933.77 | 0.78% | 713,000 |
| May 22, 2026 | 2,000.00 | 2,040.00 | 1,920.00 | 1,920.00 | 1,918.78 | -9.86% | 541,800 |
| May 21, 2026 | 2,360.00 | 2,360.00 | 2,130.00 | 2,130.00 | 2,128.64 | -9.75% | 274,100 |
| May 20, 2026 | 2,510.00 | 2,510.00 | 2,360.00 | 2,360.00 | 2,358.50 | -9.92% | 669,700 |
| May 19, 2026 | 2,800.00 | 2,910.00 | 2,530.00 | 2,620.00 | 2,618.33 | -6.76% | 1,526,700 |
| May 18, 2026 | 2,840.00 | 2,950.00 | 2,530.00 | 2,810.00 | 2,808.21 | - | 1,936,900 |
| May 13, 2026 | 2,740.00 | 2,810.00 | 2,580.00 | 2,810.00 | 2,808.21 | 9.77% | 419,000 |
| May 12, 2026 | 2,330.00 | 2,560.00 | 2,250.00 | 2,560.00 | 2,558.37 | 9.87% | 675,600 |
| May 11, 2026 | 2,480.00 | 2,700.00 | 2,240.00 | 2,330.00 | 2,328.51 | -6.05% | 1,677,300 |
| May 8, 2026 | 2,500.00 | 2,520.00 | 2,480.00 | 2,480.00 | 2,478.42 | -9.82% | 1,128,900 |
| May 7, 2026 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.25 | -9.84% | 77,900 |
| May 6, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.06 | -9.76% | 170,300 |