PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 258.00 | 258.00 | 258.00 | 258.00 | 251.59 | 0 |
| 2024-05-07 | 258.00 | 258.00 | 258.00 | 258.00 | 251.59 | 0 |
| 2024-05-06 | 258.00 | 258.00 | 258.00 | 258.00 | 251.59 | 0 |
| 2024-05-03 | 258.00 | 258.00 | 258.00 | 258.00 | 251.59 | 0 |
| 2024-05-02 | 258.00 | 258.00 | 258.00 | 258.00 | 251.59 | 0 |
| 2024-04-30 | 238.00 | 258.00 | 238.00 | 258.00 | 251.59 | 2,513,000 |
| 2024-04-29 | 226.00 | 246.00 | 226.00 | 236.00 | 230.13 | 46,075,800 |
| 2024-04-26 | 214.00 | 230.00 | 212.00 | 224.00 | 218.43 | 11,621,600 |
| 2024-04-25 | 202.00 | 222.00 | 202.00 | 212.00 | 206.73 | 43,663,400 |
| 2024-04-24 | 200.00 | 208.00 | 196.00 | 202.00 | 196.98 | 22,633,100 |
| 2024-04-23 | 204.00 | 204.00 | 184.00 | 196.00 | 191.13 | 11,623,400 |
| 2024-04-22 | 200.00 | 222.00 | 200.00 | 204.00 | 198.93 | 6,997,900 |
| 2024-04-19 | 202.00 | 202.00 | 202.00 | 202.00 | 196.98 | 0 |
| 2024-04-18 | 195.00 | 208.00 | 193.00 | 202.00 | 196.98 | 48,148,600 |
| 2024-04-17 | 173.00 | 190.00 | 173.00 | 190.00 | 185.28 | 501,800 |
| 2024-04-16 | 159.00 | 174.00 | 156.00 | 173.00 | 168.70 | 1,847,000 |
| 2024-04-05 | 151.00 | 162.00 | 151.00 | 159.00 | 155.05 | 57,606,500 |
| 2024-04-04 | 163.00 | 164.00 | 148.00 | 151.00 | 147.25 | 182,612,100 |
| 2024-04-03 | 166.00 | 166.00 | 150.00 | 164.00 | 159.92 | 68,080,700 |
| 2024-04-02 | 152.00 | 164.00 | 152.00 | 164.00 | 159.92 | 33,362,700 |
| 2024-04-01 | 143.00 | 156.00 | 141.00 | 152.00 | 148.22 | 68,652,200 |
| 2024-03-28 | 140.00 | 143.00 | 138.00 | 143.00 | 139.45 | 62,087,400 |
| 2024-03-27 | 135.00 | 145.00 | 135.00 | 139.00 | 135.54 | 68,590,200 |
| 2024-03-26 | 138.00 | 138.00 | 138.00 | 138.00 | 134.57 | 0 |
| 2024-03-25 | 138.00 | 138.00 | 138.00 | 138.00 | 134.57 | 0 |
| 2024-03-22 | 143.00 | 149.00 | 124.00 | 138.00 | 134.57 | 47,377,500 |
| 2024-03-21 | 128.00 | 137.00 | 127.00 | 137.00 | 133.59 | 42,456,100 |
| 2024-03-20 | 114.00 | 125.00 | 114.00 | 125.00 | 121.89 | 65,512,500 |
| 2024-03-19 | 112.00 | 114.00 | 112.00 | 114.00 | 111.17 | 27,724,300 |
| 2024-03-18 | 109.00 | 111.00 | 109.00 | 110.00 | 107.27 | 36,779,600 |
| 2024-03-15 | 112.00 | 112.00 | 109.00 | 109.00 | 106.29 | 19,101,500 |
| 2024-03-14 | 110.00 | 113.00 | 110.00 | 112.00 | 109.22 | 17,996,300 |
| 2024-03-13 | 113.00 | 113.00 | 109.00 | 109.00 | 106.29 | 39,965,700 |
| 2024-03-08 | 112.00 | 116.00 | 112.00 | 113.00 | 110.19 | 19,059,700 |
| 2024-03-07 | 110.00 | 112.00 | 109.00 | 112.00 | 109.22 | 37,113,100 |
| 2024-03-06 | 109.00 | 110.00 | 108.00 | 109.00 | 106.29 | 51,642,800 |
| 2024-03-05 | 111.00 | 111.00 | 109.00 | 109.00 | 106.29 | 85,129,800 |
| 2024-03-04 | 109.00 | 111.00 | 108.00 | 110.00 | 107.27 | 81,077,400 |
| 2024-03-01 | 107.00 | 109.00 | 107.00 | 108.00 | 105.32 | 79,663,600 |
| 2024-02-29 | 108.00 | 115.00 | 105.00 | 107.00 | 104.34 | 44,607,300 |
| 2024-02-28 | 106.00 | 109.00 | 100.00 | 107.00 | 104.34 | 211,338,300 |
| 2024-02-27 | 100.00 | 104.00 | 100.00 | 104.00 | 101.41 | 29,600 |
| 2024-02-26 | 105.00 | 105.00 | 100.00 | 105.00 | 102.39 | 8,800 |
| 2024-02-23 | 104.00 | 106.00 | 102.00 | 105.00 | 102.39 | 5,700 |
| 2024-02-22 | 100.00 | 104.00 | 99.000 | 104.00 | 101.41 | 57,600 |
| 2024-02-21 | 103.00 | 108.00 | 100.00 | 100.00 | 97.514 | 92,300 |
| 2024-02-20 | 105.00 | 108.00 | 103.00 | 106.00 | 103.37 | 25,500 |
| 2024-02-19 | 110.00 | 110.00 | 105.00 | 105.00 | 102.39 | 141,700 |
| 2024-02-16 | 109.00 | 114.00 | 105.00 | 110.00 | 107.27 | 433,700 |
| 2024-02-15 | 99.000 | 108.00 | 98.000 | 108.00 | 105.32 | 282,700 |
| 2024-02-13 | 100.00 | 101.00 | 98.000 | 99.000 | 96.539 | 26,500 |
| 2024-02-12 | 101.00 | 105.00 | 97.000 | 100.00 | 97.514 | 90,200 |
| 2024-02-07 | 105.00 | 106.00 | 97.000 | 102.00 | 99.465 | 107,100 |
| 2024-02-06 | 104.00 | 105.00 | 100.00 | 105.00 | 102.39 | 572,200 |
| 2024-02-05 | 114.00 | 115.00 | 104.00 | 104.00 | 101.41 | 280,900 |
| 2024-02-02 | 121.00 | 121.00 | 113.00 | 115.00 | 112.14 | 1,232,100 |
| 2024-02-01 | 127.00 | 128.00 | 120.00 | 125.00 | 117.21 | 430,700 |
| 2024-01-31 | 130.00 | 130.00 | 119.00 | 127.00 | 119.09 | 832,500 |
| 2024-01-30 | 128.00 | 131.00 | 126.00 | 130.00 | 121.90 | 781,900 |
| 2024-01-29 | 126.00 | 129.00 | 125.00 | 128.00 | 120.03 | 831,800 |
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.