PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 1,450.00
-45.00 (-3.01%)
Sep 22, 2026, 3:30 PM WIB
PT Estee Gold Feet Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,500.00 | 1,500.00 | 1,420.00 | 1,450.00 | - | -3.01% | 46,100 |
| 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 |
| Aug 20, 2026 | 1,680.00 | 1,695.00 | 1,625.00 | 1,680.00 | 1,680.00 | - | 89,200 |
| Aug 19, 2026 | 1,710.00 | 1,745.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.75% | 124,000 |
| Aug 18, 2026 | 1,755.00 | 1,755.00 | 1,650.00 | 1,710.00 | 1,710.00 | -1.44% | 178,100 |
| Aug 14, 2026 | 1,720.00 | 1,880.00 | 1,720.00 | 1,735.00 | 1,735.00 | 1.46% | 735,500 |
| Aug 13, 2026 | 1,750.00 | 1,750.00 | 1,650.00 | 1,710.00 | 1,710.00 | -2.29% | 129,100 |
| Aug 12, 2026 | 1,805.00 | 1,930.00 | 1,630.00 | 1,750.00 | 1,750.00 | -2.51% | 800,700 |
| Aug 11, 2026 | 1,965.00 | 1,975.00 | 1,730.00 | 1,795.00 | 1,795.00 | -5.53% | 136,000 |
| Aug 10, 2026 | 1,910.00 | 1,930.00 | 1,855.00 | 1,900.00 | 1,900.00 | - | 10,719,400 |
| Aug 7, 2026 | 1,875.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 1.33% | 104,300 |
| Aug 6, 2026 | 1,900.00 | 1,990.00 | 1,800.00 | 1,875.00 | 1,875.00 | 1.35% | 392,400 |
| Aug 5, 2026 | 1,790.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,850.00 | 1.09% | 156,500 |
| Aug 4, 2026 | 1,830.00 | 1,840.00 | 1,775.00 | 1,830.00 | 1,830.00 | - | 176,400 |
| Aug 3, 2026 | 1,945.00 | 1,945.00 | 1,755.00 | 1,830.00 | 1,830.00 | -5.67% | 424,500 |
| Jul 31, 2026 | 1,955.00 | 1,955.00 | 1,855.00 | 1,940.00 | 1,940.00 | -0.51% | 93,900 |
| Jul 30, 2026 | 1,965.00 | 1,995.00 | 1,915.00 | 1,950.00 | 1,950.00 | - | 148,200 |
| Jul 29, 2026 | 1,975.00 | 2,050.00 | 1,945.00 | 1,950.00 | 1,950.00 | -1.27% | 280,200 |
| Jul 28, 2026 | 1,990.00 | 2,020.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.25% | 201,300 |
| Jul 27, 2026 | 2,050.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,970.00 | -2.96% | 252,000 |
| Jul 24, 2026 | 2,100.00 | 2,110.00 | 1,975.00 | 2,030.00 | 2,030.00 | -3.33% | 317,900 |
| Jul 23, 2026 | 1,990.00 | 2,170.00 | 1,990.00 | 2,100.00 | 2,100.00 | 6.33% | 837,300 |
| 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 |