PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 296.00 | 310.00 | 294.00 | 308.00 | 288.81 | 9,034,900 |
| 2023-05-03 | 310.00 | 312.00 | 292.00 | 296.00 | 277.56 | 8,843,600 |
| 2023-05-02 | 306.00 | 312.00 | 306.00 | 310.00 | 290.69 | 9,553,300 |
| 2023-04-28 | 308.00 | 310.00 | 304.00 | 306.00 | 286.94 | 10,200,600 |
| 2023-04-27 | 306.00 | 314.00 | 304.00 | 308.00 | 288.81 | 10,557,700 |
| 2023-04-26 | 302.00 | 312.00 | 294.00 | 306.00 | 286.94 | 9,496,800 |
| 2023-04-18 | 290.00 | 306.00 | 272.00 | 302.00 | 283.18 | 7,685,600 |
| 2023-04-17 | 300.00 | 312.00 | 288.00 | 290.00 | 271.93 | 7,510,400 |
| 2023-04-14 | 294.00 | 304.00 | 284.00 | 300.00 | 281.31 | 10,194,600 |
| 2023-04-13 | 296.00 | 298.00 | 290.00 | 290.00 | 271.93 | 10,650,100 |
| 2023-04-12 | 302.00 | 316.00 | 296.00 | 296.00 | 277.56 | 6,055,800 |
| 2023-04-11 | 302.00 | 314.00 | 298.00 | 304.00 | 285.06 | 9,885,800 |
| 2023-04-10 | 282.00 | 314.00 | 282.00 | 308.00 | 288.81 | 9,078,200 |
| 2023-04-06 | 284.00 | 298.00 | 276.00 | 292.00 | 273.81 | 11,691,000 |
| 2023-04-05 | 294.00 | 294.00 | 280.00 | 288.00 | 270.06 | 10,588,600 |
| 2023-04-04 | 294.00 | 300.00 | 290.00 | 294.00 | 275.68 | 10,359,900 |
| 2023-04-03 | 294.00 | 300.00 | 286.00 | 294.00 | 275.68 | 9,937,000 |
| 2023-03-31 | 290.00 | 296.00 | 288.00 | 294.00 | 275.68 | 10,932,400 |
| 2023-03-30 | 290.00 | 296.00 | 286.00 | 288.00 | 270.06 | 11,489,100 |
| 2023-03-29 | 290.00 | 300.00 | 288.00 | 290.00 | 271.93 | 11,786,300 |
| 2023-03-28 | 298.00 | 300.00 | 288.00 | 290.00 | 271.93 | 9,135,000 |
| 2023-03-27 | 308.00 | 314.00 | 290.00 | 298.00 | 279.43 | 12,175,600 |
| 2023-03-24 | 304.00 | 312.00 | 294.00 | 308.00 | 288.81 | 10,611,300 |
| 2023-03-21 | 304.00 | 314.00 | 300.00 | 304.00 | 285.06 | 9,869,700 |
| 2023-03-20 | 308.00 | 310.00 | 296.00 | 304.00 | 285.06 | 7,849,100 |
| 2023-03-17 | 292.00 | 308.00 | 290.00 | 306.00 | 286.94 | 9,147,600 |
| 2023-03-16 | 296.00 | 310.00 | 286.00 | 292.00 | 273.81 | 8,449,400 |
| 2023-03-15 | 294.00 | 304.00 | 294.00 | 300.00 | 281.31 | 10,597,400 |
| 2023-03-14 | 308.00 | 312.00 | 290.00 | 294.00 | 275.68 | 10,150,500 |
| 2023-03-13 | 294.00 | 310.00 | 294.00 | 310.00 | 290.69 | 6,367,500 |
| 2023-03-10 | 300.00 | 308.00 | 294.00 | 294.00 | 275.68 | 10,392,500 |
| 2023-03-09 | 308.00 | 318.00 | 294.00 | 300.00 | 281.31 | 9,964,000 |
| 2023-03-08 | 296.00 | 310.00 | 292.00 | 308.00 | 288.81 | 7,920,200 |
| 2023-03-07 | 312.00 | 320.00 | 292.00 | 296.00 | 277.56 | 10,278,000 |
| 2023-03-06 | 298.00 | 316.00 | 296.00 | 312.00 | 292.56 | 9,454,400 |
| 2023-03-03 | 304.00 | 310.00 | 290.00 | 298.00 | 279.43 | 9,975,400 |
| 2023-03-02 | 304.00 | 322.00 | 282.00 | 304.00 | 285.06 | 14,056,100 |
| 2023-03-01 | 330.00 | 330.00 | 302.00 | 304.00 | 285.06 | 10,678,700 |
| 2023-02-28 | 304.00 | 332.00 | 304.00 | 328.00 | 307.56 | 11,281,300 |
| 2023-02-27 | 310.00 | 316.00 | 296.00 | 304.00 | 285.06 | 8,128,100 |
| 2023-02-24 | 302.00 | 312.00 | 292.00 | 310.00 | 290.69 | 10,611,300 |
| 2023-02-23 | 300.00 | 302.00 | 286.00 | 300.00 | 281.31 | 10,710,800 |
| 2023-02-22 | 294.00 | 312.00 | 294.00 | 300.00 | 281.31 | 9,991,000 |
| 2023-02-21 | 284.00 | 296.00 | 274.00 | 292.00 | 273.81 | 10,367,700 |
| 2023-02-20 | 304.00 | 308.00 | 274.00 | 284.00 | 266.31 | 9,829,400 |
| 2023-02-17 | 296.00 | 302.00 | 270.00 | 302.00 | 283.18 | 11,105,400 |
| 2023-02-16 | 238.00 | 278.00 | 238.00 | 278.00 | 260.68 | 11,504,400 |
| 2023-02-15 | 270.00 | 296.00 | 252.00 | 254.00 | 238.18 | 7,310,300 |
| 2023-02-14 | 288.00 | 308.00 | 278.00 | 278.00 | 260.68 | 2,703,900 |
| 2023-02-13 | 342.00 | 342.00 | 308.00 | 308.00 | 288.81 | 7,385,300 |
| 2023-02-10 | 382.00 | 386.00 | 342.00 | 342.00 | 320.69 | 7,681,500 |
| 2023-02-09 | 352.00 | 380.00 | 350.00 | 380.00 | 356.33 | 9,582,900 |
| 2023-02-08 | 364.00 | 374.00 | 350.00 | 352.00 | 330.07 | 8,650,100 |
| 2023-02-07 | 388.00 | 396.00 | 362.00 | 362.00 | 339.45 | 4,206,100 |
| 2023-02-06 | 366.00 | 396.00 | 356.00 | 390.00 | 365.70 | 8,067,600 |
| 2023-02-03 | 366.00 | 372.00 | 342.00 | 366.00 | 343.20 | 7,915,000 |
| 2023-02-02 | 400.00 | 402.00 | 368.00 | 380.00 | 356.33 | 7,154,500 |
| 2023-02-01 | 396.00 | 410.00 | 388.00 | 402.00 | 376.95 | 7,442,800 |
| 2023-01-31 | 404.00 | 408.00 | 386.00 | 398.00 | 373.20 | 6,471,300 |
| 2023-01-30 | 382.00 | 410.00 | 378.00 | 396.00 | 371.33 | 9,974,800 |
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.