PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,140.00 | 1,250.00 | 1,100.00 | 1,210.00 | 1,210.00 | 88,600 |
| 2026-10-19 | 1,235.00 | 1,235.00 | 1,130.00 | 1,140.00 | 1,140.00 | 214,300 |
| 2026-10-16 | 1,280.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | 206,400 |
| 2026-10-15 | 1,415.00 | 1,510.00 | 1,300.00 | 1,370.00 | 1,370.00 | 311,700 |
| 2026-10-14 | 1,315.00 | 1,410.00 | 1,285.00 | 1,410.00 | 1,410.00 | 14,664,500 |
| 2026-10-13 | 1,300.00 | 1,370.00 | 1,285.00 | 1,285.00 | 1,285.00 | 58,200 |
| 2026-10-12 | 1,370.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 73,700 |
| 2026-10-09 | 1,385.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,370.00 | 1,533,700 |
| 2026-10-08 | 1,350.00 | 1,405.00 | 1,335.00 | 1,385.00 | 1,385.00 | 52,700 |
| 2026-10-07 | 1,390.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 121,100 |
| 2026-10-06 | 1,390.00 | 1,430.00 | 1,385.00 | 1,390.00 | 1,390.00 | 104,200 |
| 2026-10-05 | 1,395.00 | 1,465.00 | 1,350.00 | 1,385.00 | 1,385.00 | 13,339,500 |
| 2026-10-02 | 1,415.00 | 1,450.00 | 1,350.00 | 1,395.00 | 1,395.00 | 5,128,700 |
| 2026-10-01 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 107,900 |
| 2026-09-30 | 1,400.00 | 1,500.00 | 1,345.00 | 1,470.00 | 1,470.00 | 14,366,500 |
| 2026-09-29 | 1,360.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | 43,700 |
| 2026-09-28 | 1,400.00 | 1,415.00 | 1,300.00 | 1,400.00 | 1,400.00 | 10,244,600 |
| 2026-09-25 | 1,460.00 | 1,470.00 | 1,400.00 | 1,400.00 | 1,400.00 | 138,100 |
| 2026-09-24 | 1,465.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,465.00 | 347,100 |
| 2026-09-23 | 1,510.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,485.00 | 70,000 |
| 2026-09-22 | 1,500.00 | 1,500.00 | 1,405.00 | 1,490.00 | 1,490.00 | 144,500 |
| 2026-09-21 | 1,455.00 | 1,540.00 | 1,455.00 | 1,495.00 | 1,495.00 | 152,000 |
Page 1 of 1 · 22 trading days
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.