PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 825.00
-90.00 (-9.84%)
Oct 30, 2026, 3:30 PM WIB
PT Estee Gold Feet Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 890.00 | 890.00 | 825.00 | 825.00 | 825.00 | -9.84% | 828,100 |
| Oct 29, 2026 | 990.00 | 990.00 | 910.00 | 915.00 | 915.00 | -9.41% | 226,400 |
| Oct 28, 2026 | 1,080.00 | 1,080.00 | 1,010.00 | 1,010.00 | 1,010.00 | -9.82% | 480,800 |
| Oct 27, 2026 | 1,190.00 | 1,190.00 | 1,075.00 | 1,120.00 | 1,120.00 | -5.88% | 29,500 |
| Oct 26, 2026 | 1,195.00 | 1,250.00 | 1,150.00 | 1,190.00 | 1,190.00 | -0.42% | 59,400 |
| Oct 23, 2026 | 1,180.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | - | 163,100 |
| Oct 22, 2026 | 1,150.00 | 1,215.00 | 1,145.00 | 1,195.00 | 1,195.00 | 0.42% | 20,200 |
| Oct 21, 2026 | 1,190.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.65% | 34,500 |
| Oct 20, 2026 | 1,140.00 | 1,250.00 | 1,100.00 | 1,210.00 | 1,210.00 | 6.14% | 88,600 |
| Oct 19, 2026 | 1,235.00 | 1,235.00 | 1,130.00 | 1,140.00 | 1,140.00 | -8.06% | 214,300 |
| Oct 16, 2026 | 1,280.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | -9.49% | 206,400 |
| Oct 15, 2026 | 1,415.00 | 1,510.00 | 1,300.00 | 1,370.00 | 1,370.00 | -2.84% | 311,700 |
| Oct 14, 2026 | 1,315.00 | 1,410.00 | 1,285.00 | 1,410.00 | 1,410.00 | 9.73% | 14,664,500 |
| Oct 13, 2026 | 1,300.00 | 1,370.00 | 1,285.00 | 1,285.00 | 1,285.00 | -6.20% | 58,200 |
| Oct 12, 2026 | 1,370.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | - | 73,700 |
| Oct 9, 2026 | 1,385.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,370.00 | -1.08% | 1,533,700 |
| Oct 8, 2026 | 1,350.00 | 1,405.00 | 1,335.00 | 1,385.00 | 1,385.00 | 2.59% | 52,700 |
| Oct 7, 2026 | 1,390.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.88% | 121,100 |
| Oct 6, 2026 | 1,390.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 104,200 |
| Oct 5, 2026 | 1,395.00 | 1,465.00 | 1,350.00 | 1,385.00 | 1,385.00 | -0.72% | 13,339,500 |
| Oct 2, 2026 | 1,415.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | -1.76% | 5,128,700 |
| Oct 1, 2026 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.40% | 106,500 |
| Sep 30, 2026 | 1,400.00 | 1,500.00 | 1,345.00 | 1,470.00 | 1,470.00 | 6.52% | 14,366,500 |
| Sep 29, 2026 | 1,360.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | -1.43% | 43,700 |
| Sep 28, 2026 | 1,400.00 | 1,415.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 10,244,600 |
| Sep 25, 2026 | 1,460.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.44% | 138,100 |
| Sep 24, 2026 | 1,465.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,465.00 | -1.35% | 346,300 |
| Sep 23, 2026 | 1,510.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,485.00 | -0.34% | 70,000 |
| Sep 22, 2026 | 1,500.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,490.00 | -0.33% | 144,500 |
| Sep 21, 2026 | 1,455.00 | 1,540.00 | 1,455.00 | 1,495.00 | 1,495.00 | 2.75% | 152,000 |
| Sep 18, 2026 | 1,505.00 | 1,510.00 | 1,440.00 | 1,455.00 | 1,455.00 | -3.32% | 214,100 |
| Sep 17, 2026 | 1,505.00 | 1,565.00 | 1,450.00 | 1,505.00 | 1,505.00 | 1.01% | 13,662,100 |
| Sep 16, 2026 | 1,350.00 | 1,490.00 | 1,340.00 | 1,490.00 | 1,490.00 | 9.96% | 2,914,300 |
| Sep 15, 2026 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 62,200 |
| Sep 14, 2026 | 1,440.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 114,700 |
| Sep 11, 2026 | 1,445.00 | 1,460.00 | 1,345.00 | 1,400.00 | 1,400.00 | -2.10% | 168,300 |
| Sep 10, 2026 | 1,440.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,430.00 | -0.69% | 15,598,000 |
| Sep 9, 2026 | 1,435.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 0.35% | 365,200 |
| Sep 8, 2026 | 1,470.00 | 1,540.00 | 1,430.00 | 1,435.00 | 1,435.00 | -2.38% | 195,500 |
| Sep 7, 2026 | 1,705.00 | 1,705.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.16% | 513,200 |
| Sep 4, 2026 | 1,410.00 | 1,550.00 | 1,370.00 | 1,550.00 | 1,550.00 | 9.93% | 1,169,100 |
| Sep 3, 2026 | 1,315.00 | 1,455.00 | 1,270.00 | 1,410.00 | 1,410.00 | 6.42% | 713,100 |
| Sep 2, 2026 | 1,335.00 | 1,395.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 15,940,400 |
| Sep 1, 2026 | 1,375.00 | 1,375.00 | 1,300.00 | 1,325.00 | 1,325.00 | -2.93% | 179,300 |
| Aug 31, 2026 | 1,380.00 | 1,390.00 | 1,305.00 | 1,365.00 | 1,365.00 | -1.80% | 212,700 |
| Aug 28, 2026 | 1,425.00 | 1,425.00 | 1,305.00 | 1,390.00 | 1,390.00 | -2.46% | 733,100 |
| Aug 27, 2026 | 1,425.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,425.00 | - | 184,700 |
| Aug 26, 2026 | 1,495.00 | 1,495.00 | 1,370.00 | 1,425.00 | 1,425.00 | -4.68% | 409,000 |
| Aug 24, 2026 | 1,610.00 | 1,610.00 | 1,440.00 | 1,495.00 | 1,495.00 | -6.27% | 717,600 |
| Aug 21, 2026 | 1,640.00 | 1,670.00 | 1,555.00 | 1,595.00 | 1,595.00 | -5.06% | 173,400 |