PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 129.00 | 129.00 | 121.00 | 125.00 | 117.21 | 446,400 |
| 2024-01-25 | 127.00 | 129.00 | 125.00 | 126.00 | 118.15 | 233,100 |
| 2024-01-24 | 128.00 | 128.00 | 118.00 | 127.00 | 119.09 | 220,800 |
| 2024-01-23 | 128.00 | 133.00 | 122.00 | 125.00 | 117.21 | 176,100 |
| 2024-01-22 | 134.00 | 136.00 | 125.00 | 125.00 | 117.21 | 168,400 |
| 2024-01-19 | 137.00 | 137.00 | 128.00 | 134.00 | 125.65 | 161,000 |
| 2024-01-18 | 137.00 | 137.00 | 129.00 | 137.00 | 128.46 | 63,000 |
| 2024-01-17 | 138.00 | 138.00 | 133.00 | 137.00 | 128.46 | 36,000 |
| 2024-01-16 | 135.00 | 138.00 | 133.00 | 138.00 | 129.40 | 184,600 |
| 2024-01-15 | 140.00 | 140.00 | 140.00 | 140.00 | 131.28 | 0 |
| 2024-01-12 | 131.00 | 141.00 | 121.00 | 140.00 | 131.28 | 2,017,200 |
| 2024-01-11 | 141.00 | 149.00 | 127.00 | 129.00 | 120.96 | 1,895,000 |
| 2024-01-10 | 143.00 | 146.00 | 120.00 | 141.00 | 132.22 | 2,186,200 |
| 2024-01-09 | 133.00 | 133.00 | 125.00 | 133.00 | 124.71 | 429,000 |
| 2024-01-08 | 110.00 | 121.00 | 100.00 | 121.00 | 113.46 | 758,900 |
| 2024-01-05 | 110.00 | 110.00 | 110.00 | 110.00 | 103.15 | 196,900 |
| 2024-01-04 | 122.00 | 122.00 | 122.00 | 122.00 | 114.40 | 214,300 |
| 2024-01-03 | 150.00 | 150.00 | 135.00 | 135.00 | 126.59 | 195,100 |
| 2024-01-02 | 167.00 | 168.00 | 150.00 | 150.00 | 140.65 | 390,100 |
| 2023-12-29 | 158.00 | 167.00 | 145.00 | 166.00 | 155.66 | 309,259,400 |
| 2023-12-28 | 145.00 | 154.00 | 140.00 | 154.00 | 144.41 | 3,385,800 |
| 2023-12-27 | 136.00 | 140.00 | 132.00 | 140.00 | 131.28 | 2,561,300 |
| 2023-12-22 | 128.00 | 128.00 | 128.00 | 128.00 | 120.03 | 749,400 |
| 2023-12-21 | 117.00 | 117.00 | 117.00 | 117.00 | 109.71 | 76,800 |
| 2023-12-20 | 107.00 | 107.00 | 107.00 | 107.00 | 100.33 | 383,300 |
| 2023-12-19 | 102.00 | 102.00 | 97.000 | 98.000 | 91.894 | 170,481,300 |
| 2023-12-18 | 100.00 | 102.00 | 94.000 | 99.000 | 92.832 | 124,200 |
| 2023-12-15 | 93.000 | 103.00 | 93.000 | 102.00 | 95.645 | 22,834,900 |
| 2023-12-14 | 113.00 | 113.00 | 103.00 | 103.00 | 96.583 | 175,700 |
| 2023-12-13 | 125.00 | 125.00 | 114.00 | 114.00 | 106.90 | 116,500 |
| 2023-12-12 | 139.00 | 140.00 | 126.00 | 126.00 | 118.15 | 1,223,200 |
| 2023-12-11 | 146.00 | 147.00 | 136.00 | 139.00 | 130.34 | 866,500 |
| 2023-12-08 | 130.00 | 147.00 | 130.00 | 145.00 | 135.97 | 146,727,500 |
| 2023-12-07 | 131.00 | 140.00 | 121.00 | 137.00 | 128.46 | 5,523,300 |
| 2023-12-06 | 129.00 | 133.00 | 109.00 | 130.00 | 121.90 | 6,615,000 |
| 2023-12-05 | 121.00 | 121.00 | 115.00 | 121.00 | 113.46 | 458,000 |
| 2023-12-04 | 106.00 | 110.00 | 106.00 | 110.00 | 103.15 | 746,300 |
| 2023-12-01 | 93.000 | 100.00 | 93.000 | 100.00 | 93.770 | 422,900 |
| 2023-11-30 | 87.000 | 91.000 | 86.000 | 91.000 | 85.331 | 390,500 |
| 2023-11-29 | 78.000 | 83.000 | 77.000 | 83.000 | 77.829 | 939,400 |
| 2023-11-28 | 71.000 | 77.000 | 68.000 | 76.000 | 71.265 | 145,438,900 |
| 2023-11-27 | 71.000 | 75.000 | 65.000 | 70.000 | 65.639 | 600,000 |
| 2023-11-24 | 76.000 | 77.000 | 72.000 | 72.000 | 67.514 | 299,700 |
| 2023-11-23 | 86.000 | 86.000 | 76.000 | 77.000 | 72.203 | 529,000 |
| 2023-11-22 | 86.000 | 86.000 | 84.000 | 84.000 | 78.767 | 257,500 |
| 2023-11-21 | 86.000 | 87.000 | 85.000 | 87.000 | 81.580 | 90,100 |
| 2023-11-20 | 90.000 | 90.000 | 86.000 | 87.000 | 81.580 | 193,200 |
| 2023-11-17 | 96.000 | 96.000 | 89.000 | 89.000 | 83.455 | 231,900 |
| 2023-11-16 | 96.000 | 98.000 | 92.000 | 92.000 | 86.268 | 147,800 |
| 2023-11-15 | 90.000 | 100.00 | 90.000 | 96.000 | 90.019 | 808,500 |
| 2023-11-14 | 87.000 | 101.00 | 87.000 | 99.000 | 92.832 | 633,200 |
| 2023-11-13 | 105.00 | 105.00 | 96.000 | 96.000 | 90.019 | 539,400 |
| 2023-11-10 | 105.00 | 113.00 | 101.00 | 106.00 | 99.396 | 473,400 |
| 2023-11-09 | 118.00 | 118.00 | 109.00 | 109.00 | 102.21 | 202,400 |
| 2023-11-08 | 129.00 | 129.00 | 118.00 | 121.00 | 113.46 | 258,400 |
| 2023-11-07 | 134.00 | 137.00 | 130.00 | 131.00 | 122.84 | 105,600 |
| 2023-11-06 | 147.00 | 147.00 | 134.00 | 134.00 | 125.65 | 341,200 |
| 2023-11-03 | 163.00 | 163.00 | 147.00 | 147.00 | 137.84 | 351,600 |
| 2023-11-02 | 177.00 | 177.00 | 160.00 | 163.00 | 152.84 | 81,400 |
| 2023-11-01 | 180.00 | 180.00 | 177.00 | 177.00 | 165.97 | 32,800 |
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.