PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia · Delayed Price · Currency is IDR 1,285.00
-135.00 (-9.51%)
Jun 5, 2026, 9:20 AM WIB
PT Estee Gold Feet Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,575.00 | 1,575.00 | 1,420.00 | 1,420.00 | - | -9.84% | 62,800 |
| Jun 3, 2026 | 1,760.00 | 1,910.00 | 1,575.00 | 1,575.00 | 1,575.00 | -9.74% | 1,361,000 |
| Jun 2, 2026 | 1,590.00 | 1,745.00 | 1,550.00 | 1,745.00 | 1,745.00 | 9.75% | 216,200 |
| May 29, 2026 | 1,690.00 | 1,695.00 | 1,575.00 | 1,590.00 | 1,590.00 | -8.88% | 926,400 |
| May 26, 2026 | 1,910.00 | 1,925.00 | 1,745.00 | 1,745.00 | 1,745.00 | -9.82% | 1,890,900 |
| May 25, 2026 | 1,920.00 | 2,090.00 | 1,830.00 | 1,935.00 | 1,935.00 | 0.78% | 713,000 |
| May 22, 2026 | 2,000.00 | 2,040.00 | 1,920.00 | 1,920.00 | 1,920.00 | -9.86% | 541,800 |
| May 21, 2026 | 2,360.00 | 2,360.00 | 2,130.00 | 2,130.00 | 2,130.00 | -9.75% | 274,100 |
| May 20, 2026 | 2,510.00 | 2,510.00 | 2,360.00 | 2,360.00 | 2,360.00 | -9.92% | 669,700 |
| May 19, 2026 | 2,800.00 | 2,910.00 | 2,530.00 | 2,620.00 | 2,620.00 | -6.76% | 1,526,700 |
| May 18, 2026 | 2,840.00 | 2,950.00 | 2,530.00 | 2,810.00 | 2,810.00 | - | 1,936,900 |
| May 13, 2026 | 2,740.00 | 2,810.00 | 2,580.00 | 2,810.00 | 2,810.00 | 9.77% | 419,000 |
| May 12, 2026 | 2,330.00 | 2,560.00 | 2,250.00 | 2,560.00 | 2,560.00 | 9.87% | 675,600 |
| May 11, 2026 | 2,480.00 | 2,700.00 | 2,240.00 | 2,330.00 | 2,330.00 | -6.05% | 1,677,300 |
| May 8, 2026 | 2,500.00 | 2,520.00 | 2,480.00 | 2,480.00 | 2,480.00 | -9.82% | 1,128,900 |
| May 7, 2026 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | -9.84% | 77,900 |
| May 6, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | -9.76% | 170,300 |
| May 5, 2026 | 3,700.00 | 3,700.00 | 3,380.00 | 3,380.00 | 3,380.00 | -9.87% | 290,200 |
| May 4, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 9.97% | 508,700 |
| Apr 30, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 10.00% | 647,400 |
| Apr 29, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 9.93% | 347,400 |
| Apr 14, 2026 | 2,650.00 | 2,850.00 | 2,650.00 | 2,820.00 | 2,820.00 | 6.02% | 6,872,200 |
| Apr 13, 2026 | 2,550.00 | 2,690.00 | 2,550.00 | 2,660.00 | 2,660.00 | -0.37% | 1,107,400 |
| Apr 10, 2026 | 2,570.00 | 2,750.00 | 2,570.00 | 2,670.00 | 2,670.00 | 3.89% | 1,517,400 |
| Apr 9, 2026 | 2,540.00 | 2,630.00 | 2,500.00 | 2,570.00 | 2,570.00 | -2.28% | 939,900 |
| Apr 8, 2026 | 2,590.00 | 2,670.00 | 2,400.00 | 2,630.00 | 2,630.00 | 6.05% | 2,195,900 |
| Apr 7, 2026 | 2,550.00 | 2,600.00 | 2,350.00 | 2,480.00 | 2,480.00 | -3.13% | 2,952,100 |
| Apr 6, 2026 | 2,700.00 | 2,700.00 | 2,460.00 | 2,560.00 | 2,560.00 | -5.19% | 3,113,100 |
| Apr 2, 2026 | 2,640.00 | 2,930.00 | 2,520.00 | 2,700.00 | 2,700.00 | 0.37% | 3,933,800 |
| Apr 1, 2026 | 2,450.00 | 2,690.00 | 2,250.00 | 2,690.00 | 2,690.00 | 9.80% | 2,343,200 |
| Mar 31, 2026 | 2,240.00 | 2,450.00 | 2,110.00 | 2,450.00 | 2,450.00 | 9.87% | 5,141,400 |
| Mar 30, 2026 | 2,030.00 | 2,230.00 | 1,940.00 | 2,230.00 | 2,230.00 | 9.85% | 11,977,000 |
| Mar 27, 2026 | 1,995.00 | 2,040.00 | 1,905.00 | 2,030.00 | 2,030.00 | 1.00% | 3,942,900 |
| Mar 26, 2026 | 2,000.00 | 2,130.00 | 1,950.00 | 2,010.00 | 2,010.00 | - | 2,332,800 |
| Mar 25, 2026 | 2,000.00 | 2,120.00 | 1,850.00 | 2,010.00 | 2,010.00 | -0.99% | 6,003,200 |
| 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 |