PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 314.00 | 314.00 | 300.00 | 302.00 | 301.81 | 382,300 |
| 2025-11-10 | 318.00 | 320.00 | 302.00 | 310.00 | 309.80 | 330,600 |
| 2025-11-07 | 324.00 | 332.00 | 310.00 | 318.00 | 317.80 | 249,000 |
| 2025-11-06 | 360.00 | 382.00 | 324.00 | 324.00 | 323.79 | 817,600 |
| 2025-11-05 | 358.00 | 364.00 | 350.00 | 358.00 | 357.77 | 75,100 |
| 2025-11-04 | 340.00 | 362.00 | 340.00 | 358.00 | 357.77 | 55,400 |
| 2025-11-03 | 358.00 | 366.00 | 350.00 | 354.00 | 353.77 | 62,200 |
| 2025-10-31 | 360.00 | 386.00 | 358.00 | 360.00 | 359.77 | 213,800 |
| 2025-10-30 | 360.00 | 372.00 | 350.00 | 360.00 | 359.77 | 59,900 |
| 2025-10-29 | 386.00 | 400.00 | 350.00 | 360.00 | 359.77 | 377,900 |
| 2025-10-28 | 428.00 | 428.00 | 386.00 | 386.00 | 385.75 | 406,600 |
| 2025-10-27 | 404.00 | 444.00 | 404.00 | 428.00 | 427.73 | 313,000 |
| 2025-10-24 | 440.00 | 440.00 | 404.00 | 404.00 | 403.74 | 239,000 |
← NewerPage 5 of 5 · 253 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.