PT Estee Gold Feet Tbk (IDX:EURO)
Indonesia
· Delayed Price · Currency is IDR 1,750.00
-135.00 (-7.16%)
Mar 9, 2026, 4:03 PM WIB
PT Estee Gold Feet Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 820.00 | 895.00 | 820.00 | 895.00 | 895.00 | 9.82% | 2,207,900 |
| Feb 23, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9.40% | 1,952,100 |
| Feb 10, 2026 | 685.00 | 750.00 | 650.00 | 745.00 | 745.00 | 8.76% | 9,071,700 |
| Feb 9, 2026 | 635.00 | 685.00 | 620.00 | 685.00 | 685.00 | 7.87% | 2,140,200 |
| Feb 6, 2026 | 635.00 | 645.00 | 605.00 | 635.00 | 635.00 | - | 8,231,700 |
| Feb 5, 2026 | 640.00 | 670.00 | 620.00 | 635.00 | 635.00 | -0.78% | 416,000 |
| Feb 4, 2026 | 655.00 | 665.00 | 605.00 | 640.00 | 640.00 | -3.03% | 1,654,200 |
| Feb 3, 2026 | 650.00 | 675.00 | 620.00 | 660.00 | 660.00 | 1.54% | 1,908,300 |
| Feb 2, 2026 | 680.00 | 690.00 | 615.00 | 650.00 | 650.00 | -4.41% | 2,280,100 |
| Jan 30, 2026 | 675.00 | 695.00 | 630.00 | 680.00 | 680.00 | 0.74% | 1,435,100 |
| Jan 29, 2026 | 595.00 | 680.00 | 575.00 | 675.00 | 675.00 | 6.30% | 5,043,900 |
| Jan 28, 2026 | 675.00 | 675.00 | 620.00 | 635.00 | 635.00 | -7.30% | 10,665,100 |
| Jan 27, 2026 | 685.00 | 690.00 | 620.00 | 685.00 | 685.00 | - | 2,347,000 |
| Jan 26, 2026 | 700.00 | 705.00 | 670.00 | 685.00 | 685.00 | -2.14% | 875,100 |
| Jan 23, 2026 | 695.00 | 705.00 | 630.00 | 700.00 | 700.00 | - | 2,616,800 |
| Jan 22, 2026 | 710.00 | 720.00 | 640.00 | 700.00 | 700.00 | -1.41% | 3,666,800 |
| Jan 21, 2026 | 745.00 | 785.00 | 660.00 | 710.00 | 710.00 | -0.70% | 6,641,400 |
| Jan 19, 2026 | 715.00 | 715.00 | 650.00 | 715.00 | 715.00 | 10.00% | 3,609,200 |
| Jan 15, 2026 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 9.24% | 7,059,400 |
| Jan 14, 2026 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 9.17% | 24,500,600 |
| Jan 13, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 9.44% | 731,600 |
| Jan 12, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 9.69% | 982,000 |
| Jan 9, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 9.66% | 113,900 |
| Jan 8, 2026 | 380.00 | 414.00 | 380.00 | 414.00 | 414.00 | 9.52% | 507,000 |
| Jan 7, 2026 | 378.00 | 378.00 | 360.00 | 378.00 | 378.00 | 9.88% | 726,800 |
| Jan 6, 2026 | 332.00 | 344.00 | 320.00 | 344.00 | 344.00 | 9.55% | 3,716,200 |
| Jan 5, 2026 | 290.00 | 314.00 | 286.00 | 314.00 | 314.00 | 9.79% | 4,317,000 |
| Jan 2, 2026 | 252.00 | 286.00 | 252.00 | 286.00 | 286.00 | 10.00% | 6,136,200 |
| Dec 30, 2025 | 288.00 | 288.00 | 246.00 | 260.00 | 260.00 | -3.70% | 91,492,800 |
| Dec 29, 2025 | 246.00 | 270.00 | 246.00 | 270.00 | 270.00 | 9.76% | 1,811,000 |
| Dec 24, 2025 | 258.00 | 260.00 | 232.00 | 246.00 | 246.00 | -3.91% | 111,200,200 |
| Dec 23, 2025 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 0.79% | 66,600 |
| Dec 22, 2025 | 250.00 | 268.00 | 250.00 | 254.00 | 254.00 | -2.31% | 137,200 |
| Dec 19, 2025 | 276.00 | 280.00 | 250.00 | 260.00 | 260.00 | -5.11% | 1,170,500 |
| Dec 18, 2025 | 294.00 | 294.00 | 268.00 | 274.00 | 274.00 | -5.52% | 926,400 |
| Dec 17, 2025 | 288.00 | 294.00 | 284.00 | 290.00 | 290.00 | 0.69% | 625,200 |
| Dec 16, 2025 | 298.00 | 300.00 | 286.00 | 288.00 | 288.00 | -3.36% | 787,900 |
| Dec 15, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.68% | 475,600 |
| Dec 12, 2025 | 300.00 | 302.00 | 292.00 | 296.00 | 296.00 | -1.99% | 451,100 |
| Dec 11, 2025 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | - | 361,700 |
| Dec 10, 2025 | 300.00 | 310.00 | 292.00 | 302.00 | 302.00 | -1.95% | 760,400 |
| Dec 9, 2025 | 296.00 | 322.00 | 294.00 | 308.00 | 308.00 | 4.76% | 5,215,000 |
| Dec 8, 2025 | 300.00 | 302.00 | 288.00 | 294.00 | 294.00 | -2.00% | 281,000 |
| Dec 5, 2025 | 276.00 | 300.00 | 276.00 | 300.00 | 300.00 | 6.38% | 480,000 |
| Dec 4, 2025 | 280.00 | 292.00 | 274.00 | 282.00 | 282.00 | 1.44% | 441,500 |
| Dec 3, 2025 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 1.46% | 80,900 |
| Dec 2, 2025 | 284.00 | 286.00 | 272.00 | 274.00 | 274.00 | -2.84% | 1,186,200 |
| Dec 1, 2025 | 294.00 | 294.00 | 280.00 | 282.00 | 282.00 | -4.08% | 935,900 |
| Nov 28, 2025 | 302.00 | 302.00 | 292.00 | 294.00 | 294.00 | -2.65% | 69,000 |
| Nov 27, 2025 | 310.00 | 312.00 | 298.00 | 302.00 | 302.00 | -1.95% | 553,900 |
| Nov 26, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.28% | 496,700 |
| Nov 25, 2025 | 324.00 | 326.00 | 308.00 | 312.00 | 312.00 | -3.11% | 565,200 |
| Nov 24, 2025 | 314.00 | 342.00 | 304.00 | 322.00 | 322.00 | 2.55% | 947,900 |
| Nov 21, 2025 | 300.00 | 316.00 | 294.00 | 314.00 | 314.00 | 6.80% | 1,103,600 |
| Nov 20, 2025 | 294.00 | 304.00 | 294.00 | 294.00 | 294.00 | - | 459,000 |
| Nov 19, 2025 | 298.00 | 304.00 | 292.00 | 294.00 | 294.00 | -2.00% | 251,600 |
| Nov 18, 2025 | 310.00 | 310.00 | 290.00 | 300.00 | 300.00 | 2.04% | 646,800 |
| Nov 17, 2025 | 310.00 | 314.00 | 290.00 | 294.00 | 294.00 | 1.38% | 3,318,000 |
| Nov 14, 2025 | 282.00 | 310.00 | 280.00 | 290.00 | 290.00 | 2.84% | 5,643,200 |
| Nov 13, 2025 | 280.00 | 298.00 | 266.00 | 282.00 | 282.00 | 2.17% | 10,292,100 |
| Nov 12, 2025 | 290.00 | 310.00 | 274.00 | 276.00 | 276.00 | -8.61% | 771,300 |
| Nov 11, 2025 | 314.00 | 314.00 | 300.00 | 302.00 | 302.00 | -2.58% | 382,300 |
| Nov 10, 2025 | 318.00 | 320.00 | 302.00 | 310.00 | 310.00 | -2.52% | 330,600 |
| Nov 7, 2025 | 324.00 | 332.00 | 310.00 | 318.00 | 318.00 | -1.85% | 249,000 |
| Nov 6, 2025 | 360.00 | 382.00 | 324.00 | 324.00 | 324.00 | -9.50% | 817,600 |
| Nov 5, 2025 | 358.00 | 364.00 | 350.00 | 358.00 | 358.00 | - | 75,100 |
| Nov 4, 2025 | 340.00 | 362.00 | 340.00 | 358.00 | 358.00 | 1.13% | 55,400 |
| Nov 3, 2025 | 358.00 | 366.00 | 350.00 | 354.00 | 354.00 | -1.67% | 62,200 |
| Oct 31, 2025 | 360.00 | 386.00 | 358.00 | 360.00 | 360.00 | - | 213,800 |
| Oct 30, 2025 | 360.00 | 372.00 | 350.00 | 360.00 | 360.00 | - | 59,900 |
| Oct 29, 2025 | 386.00 | 400.00 | 350.00 | 360.00 | 360.00 | -6.74% | 377,900 |
| Oct 28, 2025 | 428.00 | 428.00 | 386.00 | 386.00 | 386.00 | -9.81% | 406,600 |
| Oct 27, 2025 | 404.00 | 444.00 | 404.00 | 428.00 | 428.00 | 5.94% | 313,000 |
| Oct 24, 2025 | 440.00 | 440.00 | 404.00 | 404.00 | 404.00 | -3.35% | 239,000 |
| Oct 23, 2025 | 464.00 | 464.00 | 418.00 | 418.00 | 418.00 | -9.91% | 630,700 |
| Oct 22, 2025 | 515.00 | 515.00 | 464.00 | 464.00 | 464.00 | -9.90% | 389,000 |
| Oct 21, 2025 | 535.00 | 585.00 | 500.00 | 515.00 | 515.00 | -3.74% | 1,659,300 |
| Oct 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 9.63% | 8,400 |
| Oct 16, 2025 | 460.00 | 488.00 | 460.00 | 488.00 | 488.00 | 9.91% | 32,100 |
| Oct 15, 2025 | 430.00 | 444.00 | 430.00 | 444.00 | 444.00 | 9.90% | 75,100 |
| Oct 14, 2025 | 380.00 | 404.00 | 380.00 | 404.00 | 404.00 | 9.78% | 194,800 |
| Oct 13, 2025 | 336.00 | 368.00 | 336.00 | 368.00 | 368.00 | 9.52% | 261,500 |
| Oct 10, 2025 | 310.00 | 340.00 | 300.00 | 336.00 | 336.00 | 8.39% | 499,600 |
| Oct 9, 2025 | 298.00 | 316.00 | 294.00 | 310.00 | 310.00 | 3.33% | 38,700 |
| Oct 8, 2025 | 314.00 | 316.00 | 290.00 | 300.00 | 300.00 | -2.60% | 52,700 |
| Oct 7, 2025 | 332.00 | 358.00 | 308.00 | 308.00 | 308.00 | -5.52% | 171,600 |
| Oct 6, 2025 | 300.00 | 330.00 | 294.00 | 326.00 | 326.00 | 7.95% | 414,200 |
| Oct 3, 2025 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -1.31% | 15,400 |
| Oct 2, 2025 | 304.00 | 318.00 | 302.00 | 306.00 | 306.00 | 0.66% | 67,200 |
| Oct 1, 2025 | 312.00 | 312.00 | 304.00 | 304.00 | 304.00 | -2.56% | 35,400 |
| Sep 30, 2025 | 322.00 | 322.00 | 300.00 | 312.00 | 312.00 | -3.11% | 141,200 |