PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,990.00 | 2,020.00 | 1,960.00 | 1,975.00 | 1,975.00 | 201,300 |
| 2026-07-27 | 2,050.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,970.00 | 252,000 |
| 2026-07-24 | 2,100.00 | 2,110.00 | 1,975.00 | 2,030.00 | 2,030.00 | 317,900 |
| 2026-07-23 | 1,990.00 | 2,170.00 | 1,990.00 | 2,100.00 | 2,100.00 | 837,300 |
| 2026-07-22 | 1,945.00 | 2,060.00 | 1,945.00 | 1,975.00 | 1,975.00 | 568,200 |
| 2026-07-21 | 1,875.00 | 2,050.00 | 1,850.00 | 1,905.00 | 1,905.00 | 16,222,200 |
| 2026-07-20 | 1,745.00 | 1,910.00 | 1,740.00 | 1,870.00 | 1,870.00 | 1,020,500 |
| 2026-07-17 | 1,775.00 | 1,775.00 | 1,715.00 | 1,745.00 | 1,745.00 | 41,500 |
| 2026-07-16 | 1,735.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 48,000 |
| 2026-07-15 | 1,800.00 | 1,800.00 | 1,660.00 | 1,760.00 | 1,760.00 | 139,400 |
| 2026-07-14 | 1,720.00 | 1,740.00 | 1,660.00 | 1,660.00 | 1,660.00 | 63,300 |
| 2026-07-13 | 1,690.00 | 1,710.00 | 1,660.00 | 1,710.00 | 1,710.00 | 31,100 |
| 2026-07-10 | 1,735.00 | 1,755.00 | 1,655.00 | 1,695.00 | 1,695.00 | 63,600 |
| 2026-07-09 | 1,800.00 | 1,820.00 | 1,720.00 | 1,735.00 | 1,735.00 | 80,000 |
| 2026-07-08 | 1,825.00 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | 79,300 |
| 2026-07-07 | 1,800.00 | 1,850.00 | 1,750.00 | 1,815.00 | 1,815.00 | 927,100 |
| 2026-07-06 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | 38,300 |
| 2026-07-03 | 1,695.00 | 1,800.00 | 1,665.00 | 1,795.00 | 1,795.00 | 164,400 |
| 2026-07-02 | 1,620.00 | 1,710.00 | 1,620.00 | 1,695.00 | 1,695.00 | 52,500 |
| 2026-07-01 | 1,670.00 | 1,700.00 | 1,610.00 | 1,620.00 | 1,620.00 | 99,900 |
| 2026-06-30 | 1,705.00 | 1,720.00 | 1,665.00 | 1,665.00 | 1,665.00 | 75,500 |
| 2026-06-29 | 1,690.00 | 1,790.00 | 1,690.00 | 1,705.00 | 1,705.00 | 215,500 |
| 2026-06-26 | 1,700.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 55,800 |
| 2026-06-25 | 1,715.00 | 1,750.00 | 1,610.00 | 1,700.00 | 1,700.00 | 115,000 |
| 2026-06-24 | 1,700.00 | 1,825.00 | 1,680.00 | 1,715.00 | 1,715.00 | 1,074,300 |
| 2026-06-23 | 1,780.00 | 1,815.00 | 1,620.00 | 1,720.00 | 1,720.00 | 1,014,200 |
| 2026-06-22 | 1,635.00 | 1,840.00 | 1,635.00 | 1,800.00 | 1,800.00 | 730,300 |
| 2026-06-19 | 1,750.00 | 1,750.00 | 1,670.00 | 1,680.00 | 1,680.00 | 155,600 |
| 2026-06-18 | 1,950.00 | 1,950.00 | 1,665.00 | 1,700.00 | 1,700.00 | 990,800 |
| 2026-06-17 | 1,795.00 | 1,830.00 | 1,730.00 | 1,830.00 | 1,830.00 | 2,289,800 |
| 2026-06-16 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0 |
| 2026-06-15 | 1,510.00 | 1,665.00 | 1,510.00 | 1,665.00 | 1,665.00 | 1,698,900 |
| 2026-06-12 | 1,380.00 | 1,515.00 | 1,375.00 | 1,515.00 | 1,515.00 | 2,439,200 |
| 2026-06-11 | 1,200.00 | 1,380.00 | 1,155.00 | 1,380.00 | 1,380.00 | 2,090,000 |
| 2026-06-10 | 1,260.00 | 1,295.00 | 1,155.00 | 1,255.00 | 1,254.20 | 1,228,200 |
| 2026-06-09 | 1,140.00 | 1,270.00 | 1,040.00 | 1,265.00 | 1,264.19 | 1,494,700 |
| 2026-06-08 | 1,280.00 | 1,315.00 | 1,155.00 | 1,155.00 | 1,154.26 | 687,200 |
| 2026-06-05 | 1,350.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,279.18 | 607,700 |
| 2026-06-04 | 1,575.00 | 1,575.00 | 1,420.00 | 1,420.00 | 1,419.09 | 84,100 |
| 2026-06-03 | 1,760.00 | 1,910.00 | 1,575.00 | 1,575.00 | 1,574.00 | 1,361,000 |
| 2026-06-02 | 1,590.00 | 1,745.00 | 1,550.00 | 1,745.00 | 1,743.89 | 216,200 |
| 2026-06-01 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.99 | 0 |
| 2026-05-29 | 1,690.00 | 1,695.00 | 1,575.00 | 1,590.00 | 1,588.99 | 926,400 |
| 2026-05-28 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,743.89 | 0 |
| 2026-05-27 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,743.89 | 0 |
| 2026-05-26 | 1,910.00 | 1,925.00 | 1,745.00 | 1,745.00 | 1,743.89 | 1,890,900 |
| 2026-05-25 | 1,920.00 | 2,090.00 | 1,830.00 | 1,935.00 | 1,933.77 | 713,000 |
| 2026-05-22 | 2,000.00 | 2,040.00 | 1,920.00 | 1,920.00 | 1,918.78 | 541,800 |
| 2026-05-21 | 2,360.00 | 2,360.00 | 2,130.00 | 2,130.00 | 2,128.64 | 274,100 |
| 2026-05-20 | 2,510.00 | 2,510.00 | 2,360.00 | 2,360.00 | 2,358.50 | 669,700 |
| 2026-05-19 | 2,800.00 | 2,910.00 | 2,530.00 | 2,620.00 | 2,618.33 | 1,526,700 |
| 2026-05-18 | 2,840.00 | 2,950.00 | 2,530.00 | 2,810.00 | 2,808.21 | 1,936,900 |
| 2026-05-15 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,808.21 | 0 |
| 2026-05-14 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,808.21 | 0 |
| 2026-05-13 | 2,740.00 | 2,810.00 | 2,580.00 | 2,810.00 | 2,808.21 | 419,000 |
| 2026-05-12 | 2,330.00 | 2,560.00 | 2,250.00 | 2,560.00 | 2,558.37 | 675,600 |
| 2026-05-11 | 2,480.00 | 2,700.00 | 2,240.00 | 2,330.00 | 2,328.51 | 1,677,300 |
| 2026-05-08 | 2,500.00 | 2,520.00 | 2,480.00 | 2,480.00 | 2,478.42 | 1,128,900 |
| 2026-05-07 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,748.25 | 77,900 |
| 2026-05-06 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.06 | 170,300 |
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.