PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 246.00 | 250.00 | 236.00 | 238.00 | 237.85 | 966,800 |
| 2025-08-13 | 226.00 | 246.00 | 226.00 | 246.00 | 245.84 | 37,562,300 |
| 2025-08-12 | 230.00 | 232.00 | 220.00 | 226.00 | 225.86 | 462,800 |
| 2025-08-11 | 236.00 | 238.00 | 220.00 | 232.00 | 231.85 | 625,500 |
| 2025-08-08 | 230.00 | 238.00 | 208.00 | 238.00 | 237.85 | 932,900 |
| 2025-08-07 | 212.00 | 232.00 | 200.00 | 230.00 | 229.85 | 35,398,800 |
| 2025-08-06 | 206.00 | 214.00 | 195.00 | 212.00 | 211.86 | 186,100 |
| 2025-08-05 | 200.00 | 202.00 | 193.00 | 202.00 | 201.87 | 161,700 |
| 2025-08-04 | 206.00 | 208.00 | 192.00 | 198.00 | 197.87 | 46,600 |
| 2025-08-01 | 197.00 | 216.00 | 190.00 | 208.00 | 207.87 | 5,494,500 |
| 2025-07-31 | 198.00 | 198.00 | 186.00 | 197.00 | 196.87 | 132,800 |
| 2025-07-30 | 197.00 | 197.00 | 189.00 | 189.00 | 188.88 | 73,900 |
| 2025-07-29 | 194.00 | 210.00 | 187.00 | 194.00 | 193.88 | 1,073,800 |
| 2025-07-28 | 196.00 | 197.00 | 190.00 | 194.00 | 193.88 | 2,015,500 |
| 2025-07-25 | 185.00 | 196.00 | 185.00 | 196.00 | 195.88 | 800,800 |
| 2025-07-24 | 190.00 | 192.00 | 180.00 | 182.00 | 181.88 | 223,600 |
| 2025-07-23 | 180.00 | 192.00 | 176.00 | 190.00 | 189.88 | 54,033,100 |
| 2025-07-22 | 179.00 | 182.00 | 170.00 | 179.00 | 178.89 | 145,800 |
| 2025-07-21 | 189.00 | 194.00 | 165.00 | 180.00 | 179.89 | 372,500 |
| 2025-07-18 | 169.00 | 180.00 | 164.00 | 180.00 | 179.89 | 30,565,900 |
| 2025-07-17 | 156.00 | 164.00 | 154.00 | 164.00 | 163.90 | 48,486,700 |
| 2025-07-16 | 151.00 | 156.00 | 148.00 | 155.00 | 154.90 | 1,647,500 |
| 2025-07-15 | 151.00 | 154.00 | 146.00 | 151.00 | 150.90 | 817,700 |
| 2025-07-14 | 154.00 | 155.00 | 149.00 | 150.00 | 149.90 | 466,700 |
| 2025-07-11 | 150.00 | 165.00 | 145.00 | 153.00 | 152.90 | 32,326,400 |
| 2025-07-10 | 155.00 | 165.00 | 148.00 | 150.00 | 149.90 | 4,776,900 |
| 2025-07-09 | 149.00 | 153.00 | 147.00 | 150.00 | 149.90 | 1,631,400 |
| 2025-07-08 | 152.00 | 155.00 | 148.00 | 149.00 | 148.91 | 246,400 |
| 2025-07-07 | 151.00 | 151.00 | 143.00 | 148.00 | 147.91 | 78,674,600 |
| 2025-07-04 | 151.00 | 156.00 | 149.00 | 150.00 | 149.90 | 83,700 |
| 2025-07-03 | 150.00 | 155.00 | 147.00 | 151.00 | 150.90 | 140,800 |
| 2025-07-02 | 146.00 | 152.00 | 146.00 | 149.00 | 148.91 | 146,600 |
| 2025-07-01 | 163.00 | 176.00 | 144.00 | 152.00 | 151.90 | 34,599,400 |
| 2025-06-30 | 174.00 | 174.00 | 160.00 | 160.00 | 159.90 | 812,700 |
| 2025-06-26 | 194.00 | 194.00 | 177.00 | 177.00 | 176.89 | 15,959,200 |
| 2025-06-25 | 194.00 | 196.00 | 191.00 | 193.00 | 192.88 | 36,400 |
| 2025-06-24 | 200.00 | 200.00 | 195.00 | 197.00 | 196.87 | 6,869,600 |
| 2025-06-23 | 200.00 | 204.00 | 190.00 | 200.00 | 199.87 | 56,592,300 |
| 2025-06-20 | 191.00 | 208.00 | 191.00 | 204.00 | 203.87 | 51,272,000 |
| 2025-06-19 | 193.00 | 195.00 | 191.00 | 191.00 | 190.88 | 6,830,500 |
| 2025-06-18 | 192.00 | 195.00 | 192.00 | 193.00 | 192.88 | 50,500 |
| 2025-06-17 | 192.00 | 195.00 | 188.00 | 193.00 | 192.88 | 15,200,100 |
| 2025-06-16 | 196.00 | 196.00 | 192.00 | 192.00 | 191.88 | 77,500 |
| 2025-06-13 | 194.00 | 194.00 | 190.00 | 194.00 | 193.88 | 227,900 |
| 2025-06-12 | 196.00 | 197.00 | 191.00 | 194.00 | 193.88 | 67,700 |
| 2025-06-11 | 199.00 | 199.00 | 180.00 | 190.00 | 189.88 | 52,737,600 |
| 2025-06-10 | 190.00 | 190.00 | 180.00 | 189.00 | 188.88 | 189,400 |
| 2025-06-05 | 198.00 | 206.00 | 190.00 | 190.00 | 188.37 | 20,190,500 |
| 2025-06-04 | 193.00 | 202.00 | 188.00 | 202.00 | 200.27 | 20,189,900 |
| 2025-06-03 | 196.00 | 196.00 | 186.00 | 188.00 | 186.39 | 10,584,100 |
| 2025-06-02 | 212.00 | 218.00 | 190.00 | 196.00 | 194.32 | 833,300 |
| 2025-05-28 | 196.00 | 212.00 | 193.00 | 210.00 | 208.20 | 56,307,700 |
| 2025-05-27 | 181.00 | 193.00 | 180.00 | 193.00 | 191.35 | 20,274,400 |
| 2025-05-26 | 177.00 | 189.00 | 176.00 | 182.00 | 180.44 | 10,149,600 |
| 2025-05-23 | 171.00 | 179.00 | 171.00 | 177.00 | 175.48 | 736,000 |
| 2025-05-22 | 171.00 | 171.00 | 167.00 | 170.00 | 168.54 | 83,465,400 |
| 2025-05-21 | 163.00 | 171.00 | 162.00 | 170.00 | 168.54 | 10,458,500 |
| 2025-05-20 | 163.00 | 170.00 | 163.00 | 168.00 | 166.56 | 45,144,000 |
| 2025-05-19 | 171.00 | 171.00 | 160.00 | 163.00 | 161.60 | 703,400 |
| 2025-05-16 | 171.00 | 171.00 | 162.00 | 168.00 | 166.56 | 36,051,200 |
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.