PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 106.00 | 116.00 | 106.00 | 116.00 | 108.77 | 4,801,200 |
| 2022-11-02 | 98.000 | 107.00 | 98.000 | 106.00 | 99.396 | 5,164,400 |
| 2022-11-01 | 95.000 | 103.00 | 94.000 | 98.000 | 91.894 | 5,378,500 |
| 2022-10-31 | 93.000 | 96.000 | 92.000 | 94.000 | 88.144 | 979,700 |
| 2022-10-28 | 96.000 | 96.000 | 88.000 | 93.000 | 87.206 | 2,005,300 |
| 2022-10-27 | 93.000 | 101.00 | 92.000 | 92.000 | 86.268 | 5,152,900 |
| 2022-10-26 | 92.000 | 96.000 | 91.000 | 93.000 | 87.206 | 1,202,100 |
| 2022-10-25 | 93.000 | 94.000 | 88.000 | 92.000 | 86.268 | 2,510,200 |
| 2022-10-24 | 94.000 | 96.000 | 87.000 | 92.000 | 86.268 | 14,858,800 |
| 2022-10-21 | 82.000 | 88.000 | 82.000 | 88.000 | 82.517 | 6,163,800 |
| 2022-10-20 | 82.000 | 84.000 | 80.000 | 80.000 | 75.016 | 14,464,200 |
| 2022-10-19 | 77.000 | 84.000 | 76.000 | 83.000 | 77.829 | 18,436,400 |
| 2022-10-18 | 77.000 | 80.000 | 76.000 | 78.000 | 73.140 | 1,267,400 |
| 2022-10-17 | 77.000 | 82.000 | 77.000 | 79.000 | 74.078 | 4,299,000 |
| 2022-10-14 | 75.000 | 79.000 | 75.000 | 78.000 | 73.140 | 2,817,800 |
| 2022-10-13 | 83.000 | 84.000 | 75.000 | 76.000 | 71.265 | 8,494,000 |
| 2022-10-12 | 77.000 | 83.000 | 77.000 | 83.000 | 77.829 | 17,891,600 |
| 2022-10-11 | 77.000 | 80.000 | 76.000 | 77.000 | 72.203 | 6,867,800 |
| 2022-10-10 | 71.000 | 78.000 | 70.000 | 76.000 | 71.265 | 11,038,300 |
| 2022-10-07 | 70.000 | 71.000 | 69.000 | 71.000 | 66.577 | 671,100 |
| 2022-10-06 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 722,800 |
| 2022-10-05 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,129,600 |
| 2022-10-04 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 914,300 |
| 2022-10-03 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 419,700 |
| 2022-09-30 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 429,400 |
| 2022-09-29 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 2,163,400 |
| 2022-09-28 | 70.000 | 71.000 | 69.000 | 69.000 | 64.701 | 928,700 |
| 2022-09-27 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 27,307,100 |
| 2022-09-26 | 69.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,264,600 |
| 2022-09-23 | 70.000 | 71.000 | 69.000 | 69.000 | 64.701 | 651,200 |
| 2022-09-22 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,490,200 |
| 2022-09-21 | 70.000 | 71.000 | 70.000 | 71.000 | 66.577 | 797,700 |
| 2022-09-20 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 477,200 |
| 2022-09-19 | 71.000 | 71.000 | 69.000 | 71.000 | 66.577 | 950,600 |
| 2022-09-16 | 69.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,384,900 |
| 2022-09-15 | 70.000 | 71.000 | 69.000 | 69.000 | 64.701 | 1,110,100 |
| 2022-09-14 | 70.000 | 71.000 | 70.000 | 70.000 | 65.639 | 1,289,700 |
| 2022-09-13 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 2,148,700 |
| 2022-09-12 | 71.000 | 71.000 | 70.000 | 70.000 | 65.639 | 1,345,900 |
| 2022-09-09 | 70.000 | 74.000 | 69.000 | 71.000 | 66.577 | 17,339,100 |
| 2022-09-08 | 70.000 | 71.000 | 70.000 | 70.000 | 65.639 | 1,016,700 |
| 2022-09-07 | 69.000 | 71.000 | 69.000 | 70.000 | 65.639 | 3,130,100 |
| 2022-09-06 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 3,335,100 |
| 2022-09-05 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,022,900 |
| 2022-09-02 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 1,504,000 |
| 2022-09-01 | 70.000 | 71.000 | 69.000 | 71.000 | 66.577 | 2,002,000 |
| 2022-08-31 | 69.000 | 71.000 | 69.000 | 70.000 | 65.639 | 7,668,400 |
| 2022-08-30 | 70.000 | 71.000 | 69.000 | 69.000 | 64.701 | 3,669,900 |
| 2022-08-29 | 73.000 | 73.000 | 70.000 | 70.000 | 65.639 | 12,851,100 |
| 2022-08-26 | 70.000 | 77.000 | 69.000 | 73.000 | 68.452 | 38,541,300 |
| 2022-08-25 | 70.000 | 71.000 | 70.000 | 70.000 | 65.639 | 2,977,200 |
| 2022-08-24 | 69.000 | 71.000 | 69.000 | 70.000 | 65.639 | 6,826,000 |
| 2022-08-23 | 71.000 | 71.000 | 69.000 | 69.000 | 64.701 | 4,285,300 |
| 2022-08-22 | 71.000 | 71.000 | 69.000 | 71.000 | 66.577 | 56,021,400 |
| 2022-08-19 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 5,444,500 |
| 2022-08-18 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 7,993,200 |
| 2022-08-16 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 7,904,300 |
| 2022-08-15 | 70.000 | 71.000 | 69.000 | 70.000 | 65.639 | 6,339,500 |
| 2022-08-12 | 70.000 | 71.000 | 70.000 | 70.000 | 65.639 | 6,561,800 |
| 2022-08-11 | 71.000 | 71.000 | 69.000 | 70.000 | 65.639 | 12,838,500 |
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.