PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 360.00 | 382.00 | 324.00 | 324.00 | 323.79 | 817,600 |
| 2025-11-05 | 358.00 | 364.00 | 350.00 | 358.00 | 357.77 | 75,100 |
| 2025-11-04 | 340.00 | 362.00 | 340.00 | 358.00 | 357.77 | 55,400 |
| 2025-11-03 | 358.00 | 366.00 | 350.00 | 354.00 | 353.77 | 62,200 |
| 2025-10-31 | 360.00 | 386.00 | 358.00 | 360.00 | 359.77 | 213,800 |
| 2025-10-30 | 360.00 | 372.00 | 350.00 | 360.00 | 359.77 | 59,900 |
| 2025-10-29 | 386.00 | 400.00 | 350.00 | 360.00 | 359.77 | 377,900 |
| 2025-10-28 | 428.00 | 428.00 | 386.00 | 386.00 | 385.75 | 406,600 |
| 2025-10-27 | 404.00 | 444.00 | 404.00 | 428.00 | 427.73 | 313,000 |
| 2025-10-24 | 440.00 | 440.00 | 404.00 | 404.00 | 403.74 | 239,000 |
| 2025-10-23 | 464.00 | 464.00 | 418.00 | 418.00 | 417.73 | 630,700 |
| 2025-10-22 | 515.00 | 515.00 | 464.00 | 464.00 | 463.70 | 389,000 |
| 2025-10-21 | 535.00 | 585.00 | 500.00 | 515.00 | 514.67 | 1,659,300 |
| 2025-10-20 | 535.00 | 535.00 | 535.00 | 535.00 | 534.66 | 0 |
| 2025-10-17 | 535.00 | 535.00 | 535.00 | 535.00 | 534.66 | 8,400 |
| 2025-10-16 | 460.00 | 488.00 | 460.00 | 488.00 | 487.69 | 32,100 |
| 2025-10-15 | 430.00 | 444.00 | 430.00 | 444.00 | 443.72 | 75,100 |
| 2025-10-14 | 380.00 | 404.00 | 380.00 | 404.00 | 403.74 | 194,800 |
| 2025-10-13 | 336.00 | 368.00 | 336.00 | 368.00 | 367.77 | 261,500 |
| 2025-10-10 | 310.00 | 340.00 | 300.00 | 336.00 | 335.79 | 499,600 |
| 2025-10-09 | 298.00 | 316.00 | 294.00 | 310.00 | 309.80 | 38,700 |
| 2025-10-08 | 314.00 | 316.00 | 290.00 | 300.00 | 299.81 | 52,700 |
| 2025-10-07 | 332.00 | 358.00 | 308.00 | 308.00 | 307.80 | 171,600 |
| 2025-10-06 | 300.00 | 330.00 | 294.00 | 326.00 | 325.79 | 414,200 |
| 2025-10-03 | 304.00 | 304.00 | 300.00 | 302.00 | 301.81 | 15,400 |
| 2025-10-02 | 304.00 | 318.00 | 302.00 | 306.00 | 305.80 | 67,200 |
| 2025-10-01 | 312.00 | 312.00 | 304.00 | 304.00 | 303.81 | 35,400 |
| 2025-09-30 | 322.00 | 322.00 | 300.00 | 312.00 | 311.80 | 141,200 |
| 2025-09-29 | 340.00 | 340.00 | 320.00 | 322.00 | 321.79 | 49,000 |
| 2025-09-26 | 338.00 | 370.00 | 316.00 | 326.00 | 325.79 | 160,900 |
| 2025-09-25 | 354.00 | 356.00 | 326.00 | 338.00 | 337.78 | 323,600 |
| 2025-09-24 | 300.00 | 324.00 | 296.00 | 324.00 | 323.79 | 206,200 |
| 2025-09-23 | 284.00 | 300.00 | 278.00 | 296.00 | 295.81 | 60,600 |
| 2025-09-22 | 278.00 | 284.00 | 276.00 | 278.00 | 277.82 | 24,400 |
| 2025-09-19 | 282.00 | 284.00 | 270.00 | 282.00 | 281.82 | 19,800 |
| 2025-09-18 | 284.00 | 286.00 | 280.00 | 286.00 | 285.82 | 20,600 |
| 2025-09-17 | 290.00 | 292.00 | 280.00 | 286.00 | 285.82 | 86,700 |
| 2025-09-16 | 286.00 | 290.00 | 280.00 | 290.00 | 289.82 | 35,900 |
| 2025-09-15 | 288.00 | 290.00 | 278.00 | 286.00 | 285.82 | 72,700 |
| 2025-09-12 | 282.00 | 286.00 | 274.00 | 286.00 | 285.82 | 28,600 |
| 2025-09-11 | 286.00 | 300.00 | 282.00 | 282.00 | 281.82 | 97,800 |
| 2025-09-10 | 288.00 | 292.00 | 276.00 | 286.00 | 285.82 | 69,500 |
| 2025-09-09 | 284.00 | 292.00 | 266.00 | 290.00 | 289.82 | 239,100 |
| 2025-09-08 | 256.00 | 280.00 | 256.00 | 280.00 | 279.82 | 186,900 |
| 2025-09-05 | 256.00 | 256.00 | 256.00 | 256.00 | 255.84 | 0 |
| 2025-09-04 | 254.00 | 260.00 | 254.00 | 256.00 | 255.84 | 44,400 |
| 2025-09-03 | 258.00 | 262.00 | 236.00 | 252.00 | 251.84 | 762,900 |
| 2025-09-02 | 240.00 | 262.00 | 240.00 | 250.00 | 249.84 | 292,600 |
| 2025-09-01 | 240.00 | 246.00 | 226.00 | 240.00 | 239.85 | 94,900 |
| 2025-08-29 | 250.00 | 250.00 | 240.00 | 246.00 | 245.84 | 49,300 |
| 2025-08-28 | 246.00 | 262.00 | 246.00 | 252.00 | 251.84 | 67,600 |
| 2025-08-27 | 248.00 | 256.00 | 246.00 | 246.00 | 245.84 | 252,900 |
| 2025-08-26 | 242.00 | 250.00 | 240.00 | 244.00 | 243.84 | 10,007,900 |
| 2025-08-25 | 246.00 | 248.00 | 240.00 | 242.00 | 241.85 | 150,900 |
| 2025-08-22 | 248.00 | 252.00 | 238.00 | 246.00 | 245.84 | 32,500 |
| 2025-08-21 | 250.00 | 250.00 | 240.00 | 248.00 | 247.84 | 72,900 |
| 2025-08-20 | 250.00 | 250.00 | 242.00 | 250.00 | 249.84 | 14,064,400 |
| 2025-08-19 | 246.00 | 254.00 | 246.00 | 250.00 | 249.84 | 182,100 |
| 2025-08-18 | 246.00 | 246.00 | 246.00 | 246.00 | 245.84 | 0 |
| 2025-08-15 | 246.00 | 250.00 | 238.00 | 246.00 | 245.84 | 20,104,900 |
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.