PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 200.00 | 222.00 | 199.00 | 222.00 | 208.17 | 10,914,100 |
| 2023-08-04 | 200.00 | 208.00 | 196.00 | 202.00 | 189.42 | 16,576,000 |
| 2023-08-03 | 198.00 | 210.00 | 196.00 | 206.00 | 193.17 | 4,947,300 |
| 2023-08-02 | 200.00 | 200.00 | 196.00 | 199.00 | 186.60 | 3,097,300 |
| 2023-08-01 | 210.00 | 212.00 | 199.00 | 200.00 | 187.54 | 1,425,100 |
| 2023-07-31 | 242.00 | 244.00 | 210.00 | 210.00 | 196.92 | 3,527,500 |
| 2023-07-28 | 208.00 | 228.00 | 204.00 | 228.00 | 213.80 | 12,938,000 |
| 2023-07-27 | 216.00 | 216.00 | 208.00 | 208.00 | 195.04 | 10,608,300 |
| 2023-07-26 | 214.00 | 224.00 | 214.00 | 216.00 | 202.54 | 12,086,200 |
| 2023-07-25 | 224.00 | 224.00 | 210.00 | 214.00 | 200.67 | 14,664,900 |
| 2023-07-24 | 216.00 | 232.00 | 216.00 | 224.00 | 210.04 | 9,386,900 |
| 2023-07-21 | 222.00 | 226.00 | 210.00 | 216.00 | 202.54 | 6,615,400 |
| 2023-07-20 | 246.00 | 252.00 | 222.00 | 222.00 | 208.17 | 6,634,300 |
| 2023-07-18 | 220.00 | 242.00 | 216.00 | 242.00 | 226.92 | 9,445,800 |
| 2023-07-17 | 214.00 | 220.00 | 195.00 | 220.00 | 206.29 | 7,262,800 |
| 2023-07-14 | 218.00 | 220.00 | 216.00 | 216.00 | 202.54 | 672,100 |
| 2023-07-13 | 208.00 | 218.00 | 202.00 | 216.00 | 202.54 | 14,960,100 |
| 2023-07-12 | 208.00 | 218.00 | 208.00 | 210.00 | 196.92 | 14,809,600 |
| 2023-07-11 | 212.00 | 220.00 | 200.00 | 212.00 | 198.79 | 15,414,200 |
| 2023-07-10 | 214.00 | 224.00 | 202.00 | 212.00 | 198.79 | 11,617,500 |
| 2023-07-07 | 195.00 | 208.00 | 192.00 | 206.00 | 193.17 | 10,123,800 |
| 2023-07-06 | 232.00 | 232.00 | 195.00 | 197.00 | 184.73 | 5,298,500 |
| 2023-07-05 | 197.00 | 214.00 | 193.00 | 214.00 | 200.67 | 3,217,500 |
| 2023-07-04 | 186.00 | 196.00 | 186.00 | 196.00 | 183.79 | 11,103,700 |
| 2023-07-03 | 195.00 | 195.00 | 180.00 | 186.00 | 174.41 | 1,890,900 |
| 2023-06-27 | 185.00 | 196.00 | 166.00 | 195.00 | 182.85 | 1,477,600 |
| 2023-06-26 | 190.00 | 190.00 | 171.00 | 179.00 | 167.85 | 1,094,400 |
| 2023-06-23 | 197.00 | 197.00 | 186.00 | 190.00 | 178.16 | 6,481,600 |
| 2023-06-22 | 202.00 | 202.00 | 196.00 | 198.00 | 185.66 | 5,895,800 |
| 2023-06-21 | 196.00 | 199.00 | 194.00 | 198.00 | 185.66 | 8,180,000 |
| 2023-06-20 | 196.00 | 200.00 | 195.00 | 196.00 | 183.79 | 1,476,100 |
| 2023-06-19 | 200.00 | 206.00 | 193.00 | 196.00 | 183.79 | 781,000 |
| 2023-06-16 | 202.00 | 204.00 | 196.00 | 197.00 | 184.73 | 455,100 |
| 2023-06-15 | 200.00 | 214.00 | 186.00 | 202.00 | 189.42 | 5,190,000 |
| 2023-06-14 | 198.00 | 206.00 | 191.00 | 200.00 | 187.54 | 5,128,600 |
| 2023-06-13 | 220.00 | 220.00 | 198.00 | 199.00 | 186.60 | 11,247,200 |
| 2023-06-12 | 242.00 | 244.00 | 220.00 | 220.00 | 206.29 | 989,600 |
| 2023-06-09 | 258.00 | 258.00 | 234.00 | 244.00 | 228.80 | 3,171,600 |
| 2023-06-08 | 270.00 | 276.00 | 252.00 | 260.00 | 243.80 | 4,734,700 |
| 2023-06-07 | 272.00 | 274.00 | 258.00 | 272.00 | 255.05 | 10,445,500 |
| 2023-06-06 | 284.00 | 284.00 | 266.00 | 272.00 | 255.05 | 5,954,800 |
| 2023-06-05 | 286.00 | 286.00 | 278.00 | 280.00 | 262.56 | 9,791,500 |
| 2023-05-31 | 284.00 | 286.00 | 280.00 | 282.00 | 264.43 | 10,628,400 |
| 2023-05-30 | 284.00 | 292.00 | 282.00 | 282.00 | 264.43 | 14,677,400 |
| 2023-05-29 | 292.00 | 296.00 | 284.00 | 284.00 | 266.31 | 14,737,700 |
| 2023-05-26 | 290.00 | 294.00 | 278.00 | 292.00 | 273.81 | 18,395,400 |
| 2023-05-25 | 292.00 | 300.00 | 286.00 | 292.00 | 273.81 | 24,165,500 |
| 2023-05-24 | 296.00 | 304.00 | 294.00 | 296.00 | 277.56 | 22,602,500 |
| 2023-05-23 | 290.00 | 300.00 | 288.00 | 300.00 | 281.31 | 8,011,400 |
| 2023-05-22 | 308.00 | 310.00 | 286.00 | 290.00 | 271.93 | 7,741,900 |
| 2023-05-19 | 294.00 | 308.00 | 284.00 | 306.00 | 286.94 | 9,911,900 |
| 2023-05-17 | 280.00 | 294.00 | 270.00 | 294.00 | 275.68 | 11,433,600 |
| 2023-05-16 | 288.00 | 296.00 | 270.00 | 280.00 | 262.56 | 11,251,900 |
| 2023-05-15 | 298.00 | 302.00 | 284.00 | 288.00 | 270.06 | 5,470,900 |
| 2023-05-12 | 310.00 | 310.00 | 298.00 | 298.00 | 279.43 | 11,367,000 |
| 2023-05-11 | 300.00 | 320.00 | 300.00 | 310.00 | 290.69 | 10,280,800 |
| 2023-05-10 | 298.00 | 304.00 | 290.00 | 300.00 | 281.31 | 10,895,300 |
| 2023-05-09 | 310.00 | 316.00 | 294.00 | 300.00 | 281.31 | 10,277,500 |
| 2023-05-08 | 302.00 | 310.00 | 298.00 | 310.00 | 290.69 | 10,108,300 |
| 2023-05-05 | 302.00 | 314.00 | 296.00 | 300.00 | 281.31 | 10,372,900 |
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.