Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EURO.JK stock page

PT Estee Gold Feet Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-053,700.003,700.003,380.003,380.003,377.85290,200
2026-05-043,750.003,750.003,750.003,750.003,747.61508,700
2026-05-013,410.003,410.003,410.003,410.003,407.830
2026-04-303,410.003,410.003,410.003,410.003,407.83647,400
2026-04-293,100.003,100.003,100.003,100.003,098.02347,400
2026-04-282,820.002,820.002,820.002,820.002,818.200
2026-04-272,820.002,820.002,820.002,820.002,818.200
2026-04-242,820.002,820.002,820.002,820.002,818.200
2026-04-232,820.002,820.002,820.002,820.002,818.200
2026-04-222,820.002,820.002,820.002,820.002,818.200
2026-04-212,820.002,820.002,820.002,820.002,818.200
2026-04-202,820.002,820.002,820.002,820.002,818.200
2026-04-172,820.002,820.002,820.002,820.002,818.200
2026-04-162,820.002,820.002,820.002,820.002,818.200
2026-04-152,820.002,820.002,820.002,820.002,818.200
2026-04-142,650.002,850.002,650.002,820.002,818.206,872,200
2026-04-132,550.002,690.002,550.002,660.002,658.301,107,400
2026-04-102,570.002,750.002,570.002,670.002,668.301,517,400
2026-04-092,540.002,630.002,500.002,570.002,568.36939,900
2026-04-082,590.002,670.002,400.002,630.002,628.322,195,900
2026-04-072,550.002,600.002,350.002,480.002,478.422,952,100
2026-04-062,700.002,700.002,460.002,560.002,558.373,113,100
2026-04-022,640.002,930.002,520.002,700.002,698.283,933,800
2026-04-012,450.002,690.002,250.002,690.002,688.292,343,200
2026-03-312,240.002,450.002,110.002,450.002,448.445,141,400
2026-03-302,030.002,230.001,940.002,230.002,228.5811,977,000
2026-03-271,995.002,040.001,905.002,030.002,028.713,942,900
2026-03-262,000.002,130.001,950.002,010.002,008.722,332,800
2026-03-252,000.002,120.001,850.002,010.002,008.726,003,200
2026-03-172,090.002,100.001,970.002,030.002,028.713,360,800
2026-03-162,100.002,100.001,930.002,090.002,088.673,975,600
2026-03-132,000.002,100.001,820.002,100.002,098.666,439,300
2026-03-122,110.002,300.001,940.002,000.001,998.736,076,900
2026-03-111,925.002,110.001,925.002,110.002,108.665,181,000
2026-03-101,705.001,925.001,690.001,925.001,923.775,881,000
2026-03-091,870.002,000.001,700.001,750.001,748.883,308,800
2026-03-061,545.001,885.001,545.001,885.001,883.809,626,500
2026-03-051,560.001,715.001,560.001,715.001,713.916,373,100
2026-03-041,560.001,560.001,280.001,560.001,559.018,068,200
2026-03-031,420.001,420.001,420.001,420.001,419.091,230,200
2026-03-021,295.001,295.001,295.001,295.001,294.172,858,900
2026-02-271,180.001,180.001,180.001,180.001,179.25491,600
2026-02-261,075.001,075.001,075.001,075.001,074.31952,800
2026-02-25980.00980.00970.00980.00979.381,299,100
2026-02-24820.00895.00820.00895.00894.432,207,900
2026-02-23815.00815.00815.00815.00814.481,953,200
2026-02-20745.00745.00745.00745.00744.530
2026-02-19745.00745.00745.00745.00744.530
2026-02-18745.00745.00745.00745.00744.530
2026-02-13745.00745.00745.00745.00744.530
2026-02-12745.00745.00745.00745.00744.530
2026-02-11745.00745.00745.00745.00744.530
2026-02-10685.00750.00650.00745.00744.539,071,700
2026-02-09635.00685.00620.00685.00684.562,140,200
2026-02-06635.00645.00605.00635.00634.608,231,700
2026-02-05640.00670.00620.00635.00634.60416,000
2026-02-04655.00665.00605.00640.00639.591,654,200
2026-02-03650.00675.00620.00660.00659.581,908,300
2026-02-02680.00690.00615.00650.00649.592,280,100
2026-01-30675.00695.00630.00680.00679.571,435,100
← NewerPage 3 of 18 · 1,022 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.8000 IDR
2025-06-101.5000 IDR
2024-06-064.6000 IDR
2024-02-024.8000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.