PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 382.00 | 388.00 | 366.00 | 382.00 | 358.20 | 10,613,500 |
| 2023-01-26 | 348.00 | 382.00 | 324.00 | 378.00 | 354.45 | 7,018,700 |
| 2023-01-25 | 358.00 | 362.00 | 336.00 | 348.00 | 326.32 | 11,040,500 |
| 2023-01-24 | 330.00 | 356.00 | 322.00 | 356.00 | 333.82 | 7,924,100 |
| 2023-01-20 | 354.00 | 356.00 | 314.00 | 332.00 | 311.32 | 7,200,800 |
| 2023-01-19 | 334.00 | 356.00 | 332.00 | 346.00 | 324.44 | 14,807,100 |
| 2023-01-18 | 316.00 | 336.00 | 310.00 | 332.00 | 311.32 | 12,114,800 |
| 2023-01-17 | 300.00 | 312.00 | 296.00 | 312.00 | 292.56 | 10,004,400 |
| 2023-01-16 | 302.00 | 310.00 | 298.00 | 300.00 | 281.31 | 10,305,600 |
| 2023-01-13 | 306.00 | 312.00 | 294.00 | 302.00 | 283.18 | 11,104,100 |
| 2023-01-12 | 284.00 | 306.00 | 280.00 | 306.00 | 286.94 | 12,831,600 |
| 2023-01-11 | 284.00 | 296.00 | 270.00 | 282.00 | 264.43 | 10,870,400 |
| 2023-01-10 | 312.00 | 314.00 | 282.00 | 284.00 | 266.31 | 6,102,300 |
| 2023-01-09 | 282.00 | 310.00 | 256.00 | 310.00 | 290.69 | 7,486,400 |
| 2023-01-06 | 306.00 | 310.00 | 274.00 | 282.00 | 264.43 | 10,885,800 |
| 2023-01-05 | 310.00 | 320.00 | 290.00 | 304.00 | 285.06 | 7,986,300 |
| 2023-01-04 | 290.00 | 316.00 | 290.00 | 310.00 | 290.69 | 11,060,000 |
| 2023-01-03 | 290.00 | 298.00 | 284.00 | 290.00 | 271.93 | 7,602,300 |
| 2023-01-02 | 288.00 | 300.00 | 272.00 | 288.00 | 270.06 | 11,029,100 |
| 2022-12-30 | 284.00 | 304.00 | 276.00 | 284.00 | 266.31 | 8,713,700 |
| 2022-12-29 | 314.00 | 340.00 | 284.00 | 284.00 | 266.31 | 13,046,000 |
| 2022-12-28 | 310.00 | 318.00 | 304.00 | 314.00 | 294.44 | 10,155,400 |
| 2022-12-27 | 294.00 | 316.00 | 288.00 | 310.00 | 290.69 | 11,846,300 |
| 2022-12-26 | 290.00 | 298.00 | 270.00 | 294.00 | 275.68 | 10,907,900 |
| 2022-12-23 | 306.00 | 306.00 | 286.00 | 290.00 | 271.93 | 11,970,000 |
| 2022-12-22 | 316.00 | 322.00 | 298.00 | 300.00 | 281.31 | 9,302,100 |
| 2022-12-21 | 294.00 | 322.00 | 270.00 | 314.00 | 294.44 | 8,096,400 |
| 2022-12-20 | 316.00 | 326.00 | 280.00 | 294.00 | 275.68 | 14,919,900 |
| 2022-12-19 | 286.00 | 310.00 | 286.00 | 310.00 | 290.69 | 17,666,900 |
| 2022-12-16 | 260.00 | 282.00 | 246.00 | 282.00 | 264.43 | 20,061,500 |
| 2022-12-15 | 240.00 | 258.00 | 240.00 | 258.00 | 241.93 | 16,105,600 |
| 2022-12-14 | 216.00 | 236.00 | 202.00 | 236.00 | 221.30 | 15,997,000 |
| 2022-12-13 | 220.00 | 222.00 | 186.00 | 216.00 | 202.54 | 15,178,200 |
| 2022-12-12 | 195.00 | 206.00 | 193.00 | 206.00 | 193.17 | 2,788,600 |
| 2022-12-09 | 174.00 | 189.00 | 155.00 | 189.00 | 177.22 | 11,954,100 |
| 2022-12-08 | 152.00 | 178.00 | 146.00 | 172.00 | 161.28 | 11,937,300 |
| 2022-12-07 | 180.00 | 180.00 | 162.00 | 162.00 | 151.91 | 10,758,600 |
| 2022-12-06 | 195.00 | 195.00 | 180.00 | 180.00 | 168.79 | 14,429,400 |
| 2022-12-05 | 198.00 | 204.00 | 181.00 | 196.00 | 183.79 | 19,398,200 |
| 2022-12-02 | 200.00 | 218.00 | 180.00 | 198.00 | 185.66 | 11,708,500 |
| 2022-12-01 | 222.00 | 224.00 | 200.00 | 200.00 | 187.54 | 13,696,800 |
| 2022-11-30 | 216.00 | 230.00 | 216.00 | 222.00 | 208.17 | 9,390,200 |
| 2022-11-29 | 228.00 | 234.00 | 220.00 | 222.00 | 208.17 | 9,972,800 |
| 2022-11-28 | 246.00 | 246.00 | 222.00 | 230.00 | 215.67 | 10,579,000 |
| 2022-11-25 | 228.00 | 232.00 | 220.00 | 226.00 | 211.92 | 1,928,500 |
| 2022-11-24 | 226.00 | 232.00 | 216.00 | 228.00 | 213.80 | 1,950,800 |
| 2022-11-23 | 226.00 | 238.00 | 214.00 | 226.00 | 211.92 | 3,018,900 |
| 2022-11-22 | 242.00 | 244.00 | 210.00 | 224.00 | 210.04 | 6,121,000 |
| 2022-11-21 | 212.00 | 232.00 | 210.00 | 232.00 | 217.55 | 6,740,400 |
| 2022-11-18 | 180.00 | 216.00 | 180.00 | 212.00 | 198.79 | 10,708,800 |
| 2022-11-17 | 230.00 | 242.00 | 198.00 | 198.00 | 185.66 | 11,383,500 |
| 2022-11-16 | 220.00 | 220.00 | 210.00 | 220.00 | 206.29 | 2,071,400 |
| 2022-11-15 | 187.00 | 200.00 | 186.00 | 200.00 | 187.54 | 2,339,200 |
| 2022-11-14 | 172.00 | 182.00 | 168.00 | 182.00 | 170.66 | 2,274,000 |
| 2022-11-11 | 154.00 | 166.00 | 154.00 | 166.00 | 155.66 | 5,529,000 |
| 2022-11-10 | 139.00 | 151.00 | 139.00 | 151.00 | 141.59 | 2,072,400 |
| 2022-11-09 | 114.00 | 138.00 | 114.00 | 138.00 | 129.40 | 11,624,300 |
| 2022-11-08 | 145.00 | 152.00 | 126.00 | 126.00 | 118.15 | 3,508,900 |
| 2022-11-07 | 130.00 | 139.00 | 128.00 | 139.00 | 130.34 | 1,983,400 |
| 2022-11-04 | 118.00 | 127.00 | 118.00 | 127.00 | 119.09 | 1,571,300 |
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.