PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 182.00 | 185.00 | 180.00 | 180.00 | 168.79 | 53,600 |
| 2023-10-30 | 183.00 | 185.00 | 182.00 | 185.00 | 173.47 | 78,200 |
| 2023-10-27 | 181.00 | 186.00 | 181.00 | 184.00 | 172.54 | 34,300 |
| 2023-10-26 | 184.00 | 187.00 | 184.00 | 184.00 | 172.54 | 18,900 |
| 2023-10-25 | 183.00 | 189.00 | 183.00 | 189.00 | 177.22 | 111,400 |
| 2023-10-24 | 185.00 | 189.00 | 183.00 | 189.00 | 177.22 | 128,200 |
| 2023-10-23 | 195.00 | 196.00 | 185.00 | 185.00 | 173.47 | 114,600 |
| 2023-10-20 | 196.00 | 196.00 | 195.00 | 195.00 | 182.85 | 1,500 |
| 2023-10-19 | 193.00 | 198.00 | 193.00 | 193.00 | 180.98 | 99,600 |
| 2023-10-18 | 197.00 | 197.00 | 193.00 | 196.00 | 183.79 | 195,300 |
| 2023-10-17 | 193.00 | 198.00 | 192.00 | 198.00 | 185.66 | 91,400 |
| 2023-10-16 | 195.00 | 195.00 | 193.00 | 195.00 | 182.85 | 65,600 |
| 2023-10-13 | 196.00 | 198.00 | 194.00 | 195.00 | 182.85 | 77,600 |
| 2023-10-12 | 198.00 | 200.00 | 196.00 | 196.00 | 183.79 | 143,200 |
| 2023-10-11 | 197.00 | 199.00 | 197.00 | 198.00 | 185.66 | 26,500 |
| 2023-10-10 | 200.00 | 200.00 | 199.00 | 199.00 | 186.60 | 143,600 |
| 2023-10-09 | 198.00 | 206.00 | 193.00 | 204.00 | 191.29 | 176,800 |
| 2023-10-06 | 197.00 | 202.00 | 197.00 | 198.00 | 185.66 | 67,400 |
| 2023-10-05 | 200.00 | 204.00 | 196.00 | 199.00 | 186.60 | 129,200 |
| 2023-10-04 | 202.00 | 202.00 | 197.00 | 200.00 | 187.54 | 100,400 |
| 2023-10-03 | 202.00 | 206.00 | 202.00 | 204.00 | 191.29 | 4,700 |
| 2023-10-02 | 204.00 | 206.00 | 190.00 | 202.00 | 189.42 | 134,800 |
| 2023-09-29 | 208.00 | 208.00 | 204.00 | 204.00 | 191.29 | 100,000 |
| 2023-09-27 | 204.00 | 208.00 | 204.00 | 206.00 | 193.17 | 36,800 |
| 2023-09-26 | 206.00 | 210.00 | 202.00 | 206.00 | 193.17 | 159,300 |
| 2023-09-25 | 206.00 | 206.00 | 204.00 | 204.00 | 191.29 | 115,300 |
| 2023-09-22 | 210.00 | 214.00 | 204.00 | 206.00 | 193.17 | 58,700 |
| 2023-09-21 | 202.00 | 212.00 | 200.00 | 210.00 | 196.92 | 136,400 |
| 2023-09-20 | 202.00 | 206.00 | 200.00 | 200.00 | 187.54 | 111,000 |
| 2023-09-19 | 204.00 | 204.00 | 202.00 | 202.00 | 189.42 | 111,000 |
| 2023-09-18 | 212.00 | 216.00 | 202.00 | 204.00 | 191.29 | 271,700 |
| 2023-09-15 | 212.00 | 220.00 | 212.00 | 212.00 | 198.79 | 131,800 |
| 2023-09-14 | 210.00 | 218.00 | 210.00 | 212.00 | 198.79 | 371,000 |
| 2023-09-13 | 212.00 | 214.00 | 206.00 | 210.00 | 196.92 | 352,600 |
| 2023-09-12 | 216.00 | 218.00 | 214.00 | 214.00 | 200.67 | 635,900 |
| 2023-09-11 | 204.00 | 216.00 | 204.00 | 216.00 | 202.54 | 885,700 |
| 2023-09-08 | 228.00 | 230.00 | 202.00 | 210.00 | 196.92 | 12,748,500 |
| 2023-09-07 | 212.00 | 228.00 | 212.00 | 224.00 | 210.04 | 3,043,900 |
| 2023-09-06 | 199.00 | 212.00 | 198.00 | 208.00 | 195.04 | 13,966,800 |
| 2023-09-05 | 210.00 | 212.00 | 193.00 | 199.00 | 186.60 | 5,007,200 |
| 2023-09-04 | 230.00 | 230.00 | 212.00 | 212.00 | 198.79 | 1,037,600 |
| 2023-09-01 | 262.00 | 264.00 | 234.00 | 234.00 | 219.42 | 858,100 |
| 2023-08-31 | 274.00 | 282.00 | 242.00 | 260.00 | 243.80 | 20,720,500 |
| 2023-08-30 | 248.00 | 268.00 | 248.00 | 268.00 | 251.30 | 28,644,000 |
| 2023-08-29 | 222.00 | 244.00 | 222.00 | 244.00 | 228.80 | 19,604,900 |
| 2023-08-28 | 222.00 | 242.00 | 218.00 | 222.00 | 208.17 | 2,729,000 |
| 2023-08-25 | 212.00 | 228.00 | 210.00 | 222.00 | 208.17 | 17,435,900 |
| 2023-08-24 | 216.00 | 218.00 | 212.00 | 212.00 | 198.79 | 9,283,200 |
| 2023-08-23 | 208.00 | 222.00 | 208.00 | 216.00 | 202.54 | 9,271,700 |
| 2023-08-22 | 210.00 | 226.00 | 206.00 | 212.00 | 198.79 | 9,198,500 |
| 2023-08-21 | 230.00 | 232.00 | 206.00 | 210.00 | 196.92 | 8,608,800 |
| 2023-08-18 | 218.00 | 228.00 | 216.00 | 226.00 | 211.92 | 8,387,300 |
| 2023-08-16 | 210.00 | 222.00 | 206.00 | 218.00 | 204.42 | 16,461,500 |
| 2023-08-15 | 208.00 | 214.00 | 204.00 | 204.00 | 191.29 | 15,612,300 |
| 2023-08-14 | 216.00 | 220.00 | 208.00 | 208.00 | 195.04 | 15,372,200 |
| 2023-08-11 | 208.00 | 224.00 | 206.00 | 216.00 | 202.54 | 14,697,300 |
| 2023-08-10 | 204.00 | 218.00 | 202.00 | 208.00 | 195.04 | 15,391,300 |
| 2023-08-09 | 206.00 | 208.00 | 200.00 | 204.00 | 191.29 | 3,650,400 |
| 2023-08-08 | 226.00 | 230.00 | 204.00 | 206.00 | 193.17 | 7,555,800 |
| 2023-08-07 | 200.00 | 222.00 | 199.00 | 222.00 | 208.17 | 10,914,100 |
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.