PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 192.00 | 197.00 | 185.00 | 188.00 | 186.39 | 162,801,600 |
| 2024-08-07 | 210.00 | 214.00 | 191.00 | 192.00 | 190.35 | 166,974,400 |
| 2024-08-06 | 204.00 | 218.00 | 204.00 | 208.00 | 206.22 | 221,864,000 |
| 2024-08-05 | 220.00 | 222.00 | 202.00 | 202.00 | 200.27 | 180,522,800 |
| 2024-08-02 | 216.00 | 220.00 | 210.00 | 218.00 | 216.13 | 184,097,500 |
| 2024-08-01 | 208.00 | 218.00 | 206.00 | 216.00 | 214.15 | 142,382,400 |
| 2024-07-31 | 216.00 | 216.00 | 206.00 | 208.00 | 206.22 | 170,535,400 |
| 2024-07-30 | 212.00 | 214.00 | 202.00 | 214.00 | 212.17 | 179,047,500 |
| 2024-07-29 | 202.00 | 212.00 | 200.00 | 212.00 | 210.18 | 108,217,500 |
| 2024-07-26 | 208.00 | 214.00 | 200.00 | 202.00 | 200.27 | 26,373,000 |
| 2024-07-25 | 200.00 | 212.00 | 200.00 | 204.00 | 202.25 | 51,370,800 |
| 2024-07-24 | 226.00 | 226.00 | 210.00 | 210.00 | 208.20 | 1,376,300 |
| 2024-07-23 | 195.00 | 220.00 | 188.00 | 220.00 | 218.11 | 12,084,500 |
| 2024-07-22 | 222.00 | 226.00 | 200.00 | 200.00 | 198.29 | 4,604,000 |
| 2024-07-19 | 232.00 | 238.00 | 214.00 | 222.00 | 220.10 | 53,578,900 |
| 2024-07-18 | 210.00 | 222.00 | 206.00 | 222.00 | 220.10 | 9,923,800 |
| 2024-07-17 | 185.00 | 202.00 | 180.00 | 202.00 | 200.27 | 10,242,400 |
| 2024-07-16 | 180.00 | 188.00 | 177.00 | 185.00 | 183.41 | 9,491,300 |
| 2024-07-15 | 181.00 | 183.00 | 175.00 | 180.00 | 178.46 | 963,500 |
| 2024-07-12 | 182.00 | 182.00 | 176.00 | 181.00 | 179.45 | 992,700 |
| 2024-07-11 | 184.00 | 186.00 | 175.00 | 182.00 | 180.44 | 55,075,400 |
| 2024-07-10 | 185.00 | 199.00 | 172.00 | 181.00 | 179.45 | 10,324,700 |
| 2024-07-09 | 195.00 | 195.00 | 177.00 | 185.00 | 183.41 | 7,394,400 |
| 2024-07-08 | 210.00 | 210.00 | 195.00 | 195.00 | 193.33 | 3,314,400 |
| 2024-07-05 | 238.00 | 238.00 | 216.00 | 216.00 | 214.15 | 5,262,800 |
| 2024-07-04 | 254.00 | 264.00 | 238.00 | 238.00 | 235.96 | 1,140,000 |
| 2024-07-03 | 292.00 | 308.00 | 264.00 | 264.00 | 261.74 | 20,335,700 |
| 2024-07-02 | 288.00 | 308.00 | 284.00 | 292.00 | 289.50 | 19,418,600 |
| 2024-07-01 | 266.00 | 290.00 | 260.00 | 286.00 | 283.55 | 38,315,000 |
| 2024-06-28 | 272.00 | 280.00 | 262.00 | 268.00 | 265.70 | 21,439,100 |
| 2024-06-27 | 260.00 | 274.00 | 238.00 | 274.00 | 271.65 | 4,832,500 |
| 2024-06-26 | 256.00 | 260.00 | 222.00 | 260.00 | 257.77 | 11,803,600 |
| 2024-06-25 | 222.00 | 244.00 | 222.00 | 244.00 | 241.91 | 16,408,800 |
| 2024-06-24 | 210.00 | 222.00 | 202.00 | 222.00 | 220.10 | 2,793,100 |
| 2024-06-21 | 188.00 | 202.00 | 186.00 | 202.00 | 200.27 | 21,113,700 |
| 2024-06-20 | 180.00 | 194.00 | 180.00 | 184.00 | 182.42 | 55,939,100 |
| 2024-06-19 | 174.00 | 187.00 | 157.00 | 180.00 | 178.46 | 15,762,200 |
| 2024-06-14 | 193.00 | 202.00 | 174.00 | 174.00 | 172.51 | 607,200 |
| 2024-06-13 | 193.00 | 193.00 | 180.00 | 193.00 | 191.35 | 619,300 |
| 2024-06-12 | 176.00 | 176.00 | 176.00 | 176.00 | 174.49 | 30,300 |
| 2024-06-11 | 195.00 | 195.00 | 195.00 | 195.00 | 193.33 | 7,900 |
| 2024-06-10 | 216.00 | 216.00 | 216.00 | 216.00 | 214.15 | 86,100 |
| 2024-06-07 | 238.00 | 238.00 | 238.00 | 238.00 | 235.96 | 12,300 |
| 2024-06-06 | 268.00 | 268.00 | 264.00 | 264.00 | 261.74 | 1,100 |
| 2024-06-05 | 286.00 | 286.00 | 280.00 | 280.00 | 273.04 | 9,400 |
| 2024-06-04 | 298.00 | 298.00 | 296.00 | 296.00 | 288.64 | 600 |
| 2024-06-03 | 296.00 | 296.00 | 296.00 | 296.00 | 288.64 | 17,027,700 |
| 2024-05-31 | 296.00 | 296.00 | 296.00 | 296.00 | 288.64 | 15,246,000 |
| 2024-05-30 | 294.00 | 296.00 | 292.00 | 296.00 | 288.64 | 8,224,800 |
| 2024-05-29 | 300.00 | 300.00 | 296.00 | 296.00 | 288.64 | 84,865,300 |
| 2024-05-28 | 304.00 | 304.00 | 300.00 | 300.00 | 292.54 | 16,753,400 |
| 2024-05-27 | 282.00 | 300.00 | 282.00 | 300.00 | 292.54 | 17,204,800 |
| 2024-05-22 | 270.00 | 280.00 | 270.00 | 280.00 | 273.04 | 5,634,400 |
| 2024-05-21 | 256.00 | 260.00 | 256.00 | 260.00 | 253.54 | 71,800 |
| 2024-05-20 | 244.00 | 260.00 | 244.00 | 260.00 | 253.54 | 489,100 |
| 2024-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 239.89 | 110,400 |
| 2024-05-16 | 258.00 | 258.00 | 250.00 | 250.00 | 243.79 | 200 |
| 2024-05-15 | 258.00 | 260.00 | 234.00 | 260.00 | 253.54 | 7,591,400 |
| 2024-05-14 | 260.00 | 260.00 | 256.00 | 260.00 | 253.54 | 186,600 |
| 2024-05-13 | 234.00 | 260.00 | 234.00 | 260.00 | 253.54 | 1,370,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.8000 IDR |
| 2025-06-10 | 1.5000 IDR |
| 2024-06-06 | 4.6000 IDR |
| 2024-02-02 | 4.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.