PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 595.00 | 680.00 | 575.00 | 675.00 | 674.57 | 5,043,900 |
| 2026-01-28 | 675.00 | 675.00 | 620.00 | 635.00 | 634.60 | 10,665,100 |
| 2026-01-27 | 685.00 | 690.00 | 620.00 | 685.00 | 684.56 | 2,347,000 |
| 2026-01-26 | 700.00 | 705.00 | 670.00 | 685.00 | 684.56 | 875,100 |
| 2026-01-23 | 695.00 | 705.00 | 630.00 | 700.00 | 699.55 | 2,616,800 |
| 2026-01-22 | 710.00 | 720.00 | 640.00 | 700.00 | 699.55 | 3,666,800 |
| 2026-01-21 | 745.00 | 785.00 | 660.00 | 710.00 | 709.55 | 6,641,400 |
| 2026-01-20 | 715.00 | 715.00 | 715.00 | 715.00 | 714.54 | 0 |
| 2026-01-19 | 715.00 | 715.00 | 650.00 | 715.00 | 714.54 | 3,609,200 |
| 2026-01-16 | 650.00 | 650.00 | 650.00 | 650.00 | 649.59 | 0 |
| 2026-01-15 | 650.00 | 650.00 | 630.00 | 650.00 | 649.59 | 7,059,400 |
| 2026-01-14 | 595.00 | 595.00 | 585.00 | 595.00 | 594.62 | 24,500,600 |
| 2026-01-13 | 545.00 | 545.00 | 545.00 | 545.00 | 544.65 | 731,600 |
| 2026-01-12 | 498.00 | 498.00 | 498.00 | 498.00 | 497.68 | 982,000 |
| 2026-01-09 | 454.00 | 454.00 | 454.00 | 454.00 | 453.71 | 113,900 |
| 2026-01-08 | 380.00 | 414.00 | 380.00 | 414.00 | 413.74 | 507,000 |
| 2026-01-07 | 378.00 | 378.00 | 360.00 | 378.00 | 377.76 | 726,800 |
| 2026-01-06 | 332.00 | 344.00 | 320.00 | 344.00 | 343.78 | 3,716,200 |
| 2026-01-05 | 290.00 | 314.00 | 286.00 | 314.00 | 313.80 | 4,317,000 |
| 2026-01-02 | 252.00 | 286.00 | 252.00 | 286.00 | 285.82 | 6,136,200 |
| 2026-01-01 | 260.00 | 260.00 | 260.00 | 260.00 | 259.83 | 0 |
| 2025-12-31 | 260.00 | 260.00 | 260.00 | 260.00 | 259.83 | 0 |
| 2025-12-30 | 288.00 | 288.00 | 246.00 | 260.00 | 259.83 | 91,492,800 |
| 2025-12-29 | 246.00 | 270.00 | 246.00 | 270.00 | 269.83 | 1,811,000 |
| 2025-12-26 | 246.00 | 246.00 | 246.00 | 246.00 | 245.84 | 0 |
| 2025-12-25 | 246.00 | 246.00 | 246.00 | 246.00 | 245.84 | 0 |
| 2025-12-24 | 258.00 | 260.00 | 232.00 | 246.00 | 245.84 | 111,200,200 |
| 2025-12-23 | 250.00 | 260.00 | 250.00 | 256.00 | 255.84 | 66,600 |
| 2025-12-22 | 250.00 | 268.00 | 250.00 | 254.00 | 253.84 | 137,200 |
| 2025-12-19 | 276.00 | 280.00 | 250.00 | 260.00 | 259.83 | 1,170,500 |
| 2025-12-18 | 294.00 | 294.00 | 268.00 | 274.00 | 273.83 | 926,400 |
| 2025-12-17 | 288.00 | 294.00 | 284.00 | 290.00 | 289.82 | 625,200 |
| 2025-12-16 | 298.00 | 300.00 | 286.00 | 288.00 | 287.82 | 787,900 |
| 2025-12-15 | 296.00 | 300.00 | 296.00 | 298.00 | 297.81 | 475,600 |
| 2025-12-12 | 300.00 | 302.00 | 292.00 | 296.00 | 295.81 | 451,100 |
| 2025-12-11 | 302.00 | 302.00 | 296.00 | 302.00 | 301.81 | 361,700 |
| 2025-12-10 | 300.00 | 310.00 | 292.00 | 302.00 | 301.81 | 760,400 |
| 2025-12-09 | 296.00 | 322.00 | 294.00 | 308.00 | 307.80 | 5,215,000 |
| 2025-12-08 | 300.00 | 302.00 | 288.00 | 294.00 | 293.81 | 281,000 |
| 2025-12-05 | 276.00 | 300.00 | 276.00 | 300.00 | 299.81 | 480,000 |
| 2025-12-04 | 280.00 | 292.00 | 274.00 | 282.00 | 281.82 | 441,500 |
| 2025-12-03 | 284.00 | 284.00 | 278.00 | 278.00 | 277.82 | 80,900 |
| 2025-12-02 | 284.00 | 286.00 | 272.00 | 274.00 | 273.83 | 1,186,200 |
| 2025-12-01 | 294.00 | 294.00 | 280.00 | 282.00 | 281.82 | 935,900 |
| 2025-11-28 | 302.00 | 302.00 | 292.00 | 294.00 | 293.81 | 69,000 |
| 2025-11-27 | 310.00 | 312.00 | 298.00 | 302.00 | 301.81 | 553,900 |
| 2025-11-26 | 314.00 | 314.00 | 308.00 | 308.00 | 307.80 | 496,700 |
| 2025-11-25 | 324.00 | 326.00 | 308.00 | 312.00 | 311.80 | 565,200 |
| 2025-11-24 | 314.00 | 342.00 | 304.00 | 322.00 | 321.79 | 947,900 |
| 2025-11-21 | 300.00 | 316.00 | 294.00 | 314.00 | 313.80 | 1,103,600 |
| 2025-11-20 | 294.00 | 304.00 | 294.00 | 294.00 | 293.81 | 459,000 |
| 2025-11-19 | 298.00 | 304.00 | 292.00 | 294.00 | 293.81 | 251,600 |
| 2025-11-18 | 310.00 | 310.00 | 290.00 | 300.00 | 299.81 | 646,800 |
| 2025-11-17 | 310.00 | 314.00 | 290.00 | 294.00 | 293.81 | 3,318,000 |
| 2025-11-14 | 282.00 | 310.00 | 280.00 | 290.00 | 289.82 | 5,643,200 |
| 2025-11-13 | 280.00 | 298.00 | 266.00 | 282.00 | 281.82 | 10,292,100 |
| 2025-11-12 | 290.00 | 310.00 | 274.00 | 276.00 | 275.82 | 771,300 |
| 2025-11-11 | 314.00 | 314.00 | 300.00 | 302.00 | 301.81 | 382,300 |
| 2025-11-10 | 318.00 | 320.00 | 302.00 | 310.00 | 309.80 | 330,600 |
| 2025-11-07 | 324.00 | 332.00 | 310.00 | 318.00 | 317.80 | 249,000 |
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.