PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 1,750.00
-45.00 (-2.51%)
Aug 12, 2026, 4:02 PM WIB
PT Estee Gold Feet Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,805.00 | 1,930.00 | 1,630.00 | 1,750.00 | - | -2.51% | 801,200 |
| 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 |
| 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 |