PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 1,505.00 | 1,510.00 | 1,440.00 | 1,455.00 | 1,455.00 | 214,100 |
| 2026-09-17 | 1,505.00 | 1,565.00 | 1,450.00 | 1,505.00 | 1,505.00 | 13,662,100 |
| 2026-09-16 | 1,350.00 | 1,490.00 | 1,340.00 | 1,490.00 | 1,490.00 | 2,914,300 |
| 2026-09-15 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,355.00 | 62,200 |
| 2026-09-14 | 1,440.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 114,700 |
| 2026-09-11 | 1,445.00 | 1,460.00 | 1,345.00 | 1,400.00 | 1,400.00 | 168,300 |
| 2026-09-10 | 1,440.00 | 1,440.00 | 1,335.00 | 1,430.00 | 1,430.00 | 15,598,000 |
| 2026-09-09 | 1,435.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 365,200 |
| 2026-09-08 | 1,470.00 | 1,540.00 | 1,430.00 | 1,435.00 | 1,435.00 | 195,500 |
| 2026-09-07 | 1,705.00 | 1,705.00 | 1,470.00 | 1,470.00 | 1,470.00 | 513,200 |
| 2026-09-04 | 1,410.00 | 1,550.00 | 1,370.00 | 1,550.00 | 1,550.00 | 1,169,100 |
| 2026-09-03 | 1,315.00 | 1,455.00 | 1,270.00 | 1,410.00 | 1,410.00 | 713,100 |
| 2026-09-02 | 1,335.00 | 1,395.00 | 1,300.00 | 1,325.00 | 1,325.00 | 15,940,400 |
| 2026-09-01 | 1,375.00 | 1,375.00 | 1,300.00 | 1,325.00 | 1,325.00 | 179,300 |
| 2026-08-31 | 1,380.00 | 1,390.00 | 1,305.00 | 1,365.00 | 1,365.00 | 212,700 |
| 2026-08-28 | 1,425.00 | 1,425.00 | 1,305.00 | 1,390.00 | 1,390.00 | 733,100 |
| 2026-08-27 | 1,425.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,425.00 | 184,700 |
| 2026-08-26 | 1,495.00 | 1,495.00 | 1,370.00 | 1,425.00 | 1,425.00 | 409,000 |
| 2026-08-25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2026-08-24 | 1,610.00 | 1,610.00 | 1,440.00 | 1,495.00 | 1,495.00 | 717,600 |
| 2026-08-21 | 1,640.00 | 1,670.00 | 1,555.00 | 1,595.00 | 1,595.00 | 173,400 |
| 2026-08-20 | 1,680.00 | 1,695.00 | 1,625.00 | 1,680.00 | 1,680.00 | 89,200 |
| 2026-08-19 | 1,710.00 | 1,745.00 | 1,660.00 | 1,680.00 | 1,680.00 | 124,000 |
| 2026-08-18 | 1,755.00 | 1,755.00 | 1,650.00 | 1,710.00 | 1,710.00 | 178,100 |
| 2026-08-17 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2026-08-14 | 1,720.00 | 1,880.00 | 1,720.00 | 1,735.00 | 1,735.00 | 735,500 |
| 2026-08-13 | 1,750.00 | 1,750.00 | 1,650.00 | 1,710.00 | 1,710.00 | 129,100 |
| 2026-08-12 | 1,805.00 | 1,930.00 | 1,630.00 | 1,750.00 | 1,750.00 | 800,700 |
| 2026-08-11 | 1,965.00 | 1,975.00 | 1,730.00 | 1,795.00 | 1,795.00 | 136,000 |
| 2026-08-10 | 1,910.00 | 1,930.00 | 1,855.00 | 1,900.00 | 1,900.00 | 10,719,400 |
| 2026-08-07 | 1,875.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 104,300 |
| 2026-08-06 | 1,900.00 | 1,990.00 | 1,800.00 | 1,875.00 | 1,875.00 | 392,400 |
| 2026-08-05 | 1,790.00 | 1,875.00 | 1,750.00 | 1,850.00 | 1,850.00 | 156,500 |
| 2026-08-04 | 1,830.00 | 1,840.00 | 1,775.00 | 1,830.00 | 1,830.00 | 176,400 |
| 2026-08-03 | 1,945.00 | 1,945.00 | 1,755.00 | 1,830.00 | 1,830.00 | 424,500 |
| 2026-07-31 | 1,955.00 | 1,955.00 | 1,855.00 | 1,940.00 | 1,940.00 | 93,900 |
| 2026-07-30 | 1,965.00 | 1,995.00 | 1,915.00 | 1,950.00 | 1,950.00 | 148,200 |
| 2026-07-29 | 1,975.00 | 2,050.00 | 1,945.00 | 1,950.00 | 1,950.00 | 280,200 |
| 2026-07-28 | 1,990.00 | 2,020.00 | 1,960.00 | 1,975.00 | 1,975.00 | 201,300 |
Page 1 of 3 · 131 trading daysOlder →
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.