PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 168.00 | 171.00 | 168.00 | 170.00 | 168.54 | 62,100 |
| 2025-05-14 | 170.00 | 172.00 | 165.00 | 168.00 | 166.56 | 161,200 |
| 2025-05-09 | 172.00 | 178.00 | 168.00 | 171.00 | 169.53 | 24,389,300 |
| 2025-05-08 | 170.00 | 176.00 | 167.00 | 171.00 | 169.53 | 42,221,400 |
| 2025-05-07 | 173.00 | 173.00 | 163.00 | 170.00 | 168.54 | 340,300 |
| 2025-05-06 | 171.00 | 178.00 | 163.00 | 173.00 | 171.52 | 862,700 |
| 2025-05-05 | 159.00 | 174.00 | 158.00 | 173.00 | 171.52 | 20,964,200 |
| 2025-05-02 | 161.00 | 164.00 | 150.00 | 159.00 | 157.64 | 25,035,100 |
| 2025-04-30 | 155.00 | 166.00 | 153.00 | 158.00 | 156.65 | 613,500 |
| 2025-04-29 | 150.00 | 153.00 | 150.00 | 151.00 | 149.71 | 30,280,300 |
| 2025-04-28 | 151.00 | 151.00 | 149.00 | 150.00 | 148.71 | 138,900 |
| 2025-04-25 | 150.00 | 151.00 | 149.00 | 150.00 | 148.71 | 58,900 |
| 2025-04-24 | 153.00 | 153.00 | 148.00 | 150.00 | 148.71 | 25,240,000 |
| 2025-04-23 | 148.00 | 152.00 | 145.00 | 151.00 | 149.71 | 29,037,300 |
| 2025-04-22 | 150.00 | 150.00 | 144.00 | 148.00 | 146.73 | 12,914,200 |
| 2025-04-21 | 151.00 | 151.00 | 146.00 | 149.00 | 147.72 | 33,926,200 |
| 2025-04-17 | 150.00 | 152.00 | 148.00 | 150.00 | 148.71 | 24,885,300 |
| 2025-04-16 | 146.00 | 156.00 | 141.00 | 148.00 | 146.73 | 42,842,400 |
| 2025-04-15 | 147.00 | 150.00 | 145.00 | 146.00 | 144.75 | 76,100 |
| 2025-04-14 | 155.00 | 155.00 | 141.00 | 147.00 | 145.74 | 122,300 |
| 2025-04-11 | 160.00 | 166.00 | 152.00 | 155.00 | 153.67 | 30,150,000 |
| 2025-04-10 | 139.00 | 152.00 | 130.00 | 152.00 | 150.70 | 49,864,400 |
| 2025-04-09 | 144.00 | 144.00 | 138.00 | 139.00 | 137.81 | 55,600 |
| 2025-04-08 | 151.00 | 153.00 | 141.00 | 143.00 | 141.77 | 143,000 |
| 2025-03-27 | 160.00 | 165.00 | 155.00 | 155.00 | 153.67 | 124,300 |
| 2025-03-26 | 159.00 | 161.00 | 150.00 | 160.00 | 158.63 | 85,620,700 |
| 2025-03-25 | 162.00 | 165.00 | 150.00 | 159.00 | 157.64 | 275,400 |
| 2025-03-24 | 189.00 | 189.00 | 160.00 | 163.00 | 161.60 | 343,200 |
| 2025-03-21 | 165.00 | 172.00 | 160.00 | 172.00 | 170.53 | 31,132,300 |
| 2025-03-20 | 148.00 | 157.00 | 145.00 | 157.00 | 155.65 | 46,394,200 |
| 2025-03-19 | 145.00 | 148.00 | 142.00 | 148.00 | 146.73 | 75,000 |
| 2025-03-18 | 152.00 | 152.00 | 140.00 | 145.00 | 143.76 | 10,212,000 |
| 2025-03-17 | 150.00 | 152.00 | 146.00 | 150.00 | 148.71 | 125,300 |
| 2025-03-14 | 142.00 | 155.00 | 136.00 | 150.00 | 148.71 | 33,333,600 |
| 2025-03-13 | 148.00 | 150.00 | 138.00 | 142.00 | 140.78 | 132,000 |
| 2025-03-12 | 161.00 | 161.00 | 145.00 | 148.00 | 146.73 | 446,900 |
| 2025-03-11 | 168.00 | 170.00 | 160.00 | 161.00 | 159.62 | 24,331,000 |
| 2025-03-10 | 174.00 | 185.00 | 159.00 | 168.00 | 166.56 | 25,524,000 |
| 2025-03-07 | 167.00 | 182.00 | 158.00 | 170.00 | 168.54 | 508,600 |
| 2025-03-06 | 166.00 | 167.00 | 157.00 | 167.00 | 165.57 | 236,200 |
| 2025-03-05 | 176.00 | 185.00 | 164.00 | 166.00 | 164.58 | 618,700 |
| 2025-03-04 | 160.00 | 174.00 | 153.00 | 174.00 | 172.51 | 64,873,100 |
| 2025-03-03 | 168.00 | 169.00 | 159.00 | 159.00 | 157.64 | 61,200 |
| 2025-02-28 | 168.00 | 170.00 | 155.00 | 169.00 | 167.55 | 114,000 |
| 2025-02-27 | 159.00 | 173.00 | 158.00 | 167.00 | 165.57 | 928,000 |
| 2025-02-26 | 142.00 | 158.00 | 135.00 | 158.00 | 156.65 | 44,290,000 |
| 2025-02-25 | 152.00 | 152.00 | 137.00 | 144.00 | 142.77 | 76,300 |
| 2025-02-24 | 159.00 | 159.00 | 144.00 | 147.00 | 145.74 | 334,200 |
| 2025-02-21 | 172.00 | 180.00 | 155.00 | 159.00 | 157.64 | 574,600 |
| 2025-02-20 | 159.00 | 172.00 | 157.00 | 172.00 | 170.53 | 17,453,600 |
| 2025-02-19 | 146.00 | 157.00 | 146.00 | 157.00 | 155.65 | 776,000 |
| 2025-02-18 | 150.00 | 151.00 | 140.00 | 143.00 | 141.77 | 127,900 |
| 2025-02-17 | 147.00 | 147.00 | 144.00 | 146.00 | 144.75 | 239,500 |
| 2025-02-14 | 132.00 | 147.00 | 130.00 | 146.00 | 144.75 | 20,780,200 |
| 2025-02-13 | 137.00 | 137.00 | 133.00 | 134.00 | 132.85 | 17,800 |
| 2025-02-12 | 136.00 | 137.00 | 132.00 | 137.00 | 135.83 | 138,700 |
| 2025-02-11 | 130.00 | 140.00 | 130.00 | 137.00 | 135.83 | 76,400 |
| 2025-02-10 | 143.00 | 143.00 | 130.00 | 130.00 | 128.89 | 223,200 |
| 2025-02-07 | 142.00 | 145.00 | 137.00 | 142.00 | 140.78 | 498,300 |
| 2025-02-06 | 144.00 | 144.00 | 142.00 | 142.00 | 140.78 | 111,000 |
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.