PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 214.00 | 226.00 | 202.00 | 224.00 | 222.08 | 94,076,400 |
| 2024-10-31 | 208.00 | 216.00 | 206.00 | 214.00 | 212.17 | 3,337,700 |
| 2024-10-30 | 198.00 | 208.00 | 193.00 | 206.00 | 204.23 | 45,562,100 |
| 2024-10-29 | 191.00 | 198.00 | 188.00 | 197.00 | 195.31 | 1,743,900 |
| 2024-10-28 | 186.00 | 189.00 | 180.00 | 189.00 | 187.38 | 22,221,500 |
| 2024-10-25 | 188.00 | 191.00 | 185.00 | 186.00 | 184.41 | 243,200 |
| 2024-10-24 | 185.00 | 189.00 | 183.00 | 187.00 | 185.40 | 392,200 |
| 2024-10-23 | 189.00 | 191.00 | 184.00 | 186.00 | 184.41 | 438,400 |
| 2024-10-22 | 193.00 | 193.00 | 189.00 | 189.00 | 187.38 | 167,600 |
| 2024-10-21 | 191.00 | 193.00 | 186.00 | 191.00 | 189.36 | 40,350,400 |
| 2024-10-18 | 197.00 | 199.00 | 191.00 | 192.00 | 190.35 | 1,092,600 |
| 2024-10-17 | 200.00 | 200.00 | 192.00 | 197.00 | 195.31 | 1,610,000 |
| 2024-10-16 | 200.00 | 200.00 | 181.00 | 199.00 | 197.29 | 86,747,100 |
| 2024-10-15 | 181.00 | 197.00 | 181.00 | 189.00 | 187.38 | 7,347,500 |
| 2024-10-14 | 174.00 | 185.00 | 174.00 | 182.00 | 180.44 | 5,413,100 |
| 2024-10-11 | 175.00 | 181.00 | 173.00 | 174.00 | 172.51 | 2,223,600 |
| 2024-10-10 | 175.00 | 181.00 | 160.00 | 174.00 | 172.51 | 97,428,700 |
| 2024-10-09 | 188.00 | 190.00 | 174.00 | 175.00 | 173.50 | 6,288,200 |
| 2024-10-08 | 167.00 | 182.00 | 158.00 | 182.00 | 180.44 | 65,330,800 |
| 2024-10-07 | 179.00 | 179.00 | 162.00 | 166.00 | 164.58 | 22,467,000 |
| 2024-10-04 | 198.00 | 198.00 | 179.00 | 179.00 | 177.47 | 14,526,000 |
| 2024-10-03 | 220.00 | 220.00 | 198.00 | 198.00 | 196.30 | 3,409,200 |
| 2024-10-02 | 244.00 | 250.00 | 220.00 | 220.00 | 218.11 | 42,498,200 |
| 2024-10-01 | 240.00 | 248.00 | 218.00 | 244.00 | 241.91 | 79,361,200 |
| 2024-09-30 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-27 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-26 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-25 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-24 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-23 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-20 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-19 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-18 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-17 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-13 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-12 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-11 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-10 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-09 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-06 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-05 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-04 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-03 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-09-02 | 242.00 | 242.00 | 242.00 | 242.00 | 239.93 | 0 |
| 2024-08-30 | 246.00 | 254.00 | 242.00 | 242.00 | 239.93 | 183,071,500 |
| 2024-08-29 | 238.00 | 256.00 | 218.00 | 246.00 | 243.89 | 162,858,300 |
| 2024-08-28 | 266.00 | 268.00 | 238.00 | 238.00 | 235.96 | 154,666,500 |
| 2024-08-27 | 270.00 | 272.00 | 262.00 | 264.00 | 261.74 | 119,931,700 |
| 2024-08-26 | 258.00 | 272.00 | 254.00 | 268.00 | 265.70 | 166,498,900 |
| 2024-08-23 | 238.00 | 258.00 | 238.00 | 258.00 | 255.79 | 154,460,000 |
| 2024-08-22 | 226.00 | 240.00 | 220.00 | 236.00 | 233.98 | 235,628,800 |
| 2024-08-21 | 220.00 | 226.00 | 214.00 | 224.00 | 222.08 | 173,778,000 |
| 2024-08-20 | 212.00 | 220.00 | 208.00 | 216.00 | 214.15 | 226,323,900 |
| 2024-08-19 | 200.00 | 214.00 | 199.00 | 212.00 | 210.18 | 178,691,500 |
| 2024-08-16 | 197.00 | 202.00 | 197.00 | 199.00 | 197.29 | 194,235,900 |
| 2024-08-15 | 195.00 | 198.00 | 191.00 | 197.00 | 195.31 | 138,566,100 |
| 2024-08-14 | 199.00 | 200.00 | 195.00 | 195.00 | 193.33 | 150,879,700 |
| 2024-08-13 | 197.00 | 200.00 | 192.00 | 197.00 | 195.31 | 153,318,700 |
| 2024-08-12 | 195.00 | 195.00 | 192.00 | 194.00 | 192.34 | 176,929,600 |
| 2024-08-09 | 188.00 | 193.00 | 188.00 | 193.00 | 191.35 | 158,771,100 |
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.