PT Estee Gold Feet Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-05 | 145.00 | 146.00 | 140.00 | 146.00 | 144.75 | 474,500 |
| 2025-02-04 | 139.00 | 146.00 | 139.00 | 145.00 | 143.76 | 1,536,300 |
| 2025-02-03 | 149.00 | 150.00 | 136.00 | 140.00 | 138.80 | 418,800 |
| 2025-01-31 | 136.00 | 148.00 | 136.00 | 147.00 | 145.74 | 529,400 |
| 2025-01-30 | 151.00 | 152.00 | 136.00 | 136.00 | 134.83 | 1,670,100 |
| 2025-01-24 | 165.00 | 165.00 | 151.00 | 151.00 | 149.71 | 7,191,400 |
| 2025-01-23 | 186.00 | 202.00 | 167.00 | 167.00 | 165.57 | 1,839,700 |
| 2025-01-22 | 176.00 | 185.00 | 175.00 | 185.00 | 183.41 | 1,010,400 |
| 2025-01-21 | 158.00 | 169.00 | 156.00 | 169.00 | 167.55 | 2,527,300 |
| 2025-01-20 | 139.00 | 154.00 | 139.00 | 154.00 | 152.68 | 1,313,900 |
| 2025-01-17 | 130.00 | 140.00 | 130.00 | 140.00 | 138.80 | 4,431,300 |
| 2025-01-16 | 125.00 | 128.00 | 119.00 | 128.00 | 126.90 | 1,459,000 |
| 2025-01-15 | 113.00 | 117.00 | 107.00 | 117.00 | 116.00 | 2,984,500 |
| 2025-01-14 | 98.000 | 107.00 | 96.000 | 107.00 | 106.08 | 41,676,900 |
| 2025-01-13 | 95.000 | 99.000 | 93.000 | 98.000 | 97.160 | 640,400 |
| 2025-01-10 | 97.000 | 99.000 | 93.000 | 95.000 | 94.186 | 540,400 |
| 2025-01-09 | 103.00 | 105.00 | 97.000 | 97.000 | 96.169 | 348,800 |
| 2025-01-08 | 100.00 | 103.00 | 95.000 | 103.00 | 102.12 | 42,690,000 |
| 2025-01-07 | 101.00 | 101.00 | 92.000 | 100.00 | 99.143 | 621,600 |
| 2025-01-06 | 106.00 | 110.00 | 96.000 | 100.00 | 99.143 | 1,705,400 |
| 2025-01-03 | 117.00 | 120.00 | 105.00 | 105.00 | 104.10 | 1,331,700 |
| 2025-01-02 | 115.00 | 124.00 | 102.00 | 116.00 | 115.01 | 47,677,000 |
| 2024-12-30 | 113.00 | 113.00 | 106.00 | 113.00 | 112.03 | 2,318,100 |
| 2024-12-27 | 94.000 | 103.00 | 94.000 | 103.00 | 102.12 | 16,019,500 |
| 2024-12-24 | 90.000 | 94.000 | 88.000 | 94.000 | 93.195 | 1,842,300 |
| 2024-12-23 | 79.000 | 86.000 | 77.000 | 86.000 | 85.263 | 55,993,400 |
| 2024-12-20 | 83.000 | 83.000 | 75.000 | 79.000 | 78.323 | 21,018,300 |
| 2024-12-19 | 92.000 | 92.000 | 83.000 | 83.000 | 82.289 | 881,900 |
| 2024-12-18 | 96.000 | 98.000 | 89.000 | 92.000 | 91.212 | 1,019,000 |
| 2024-12-17 | 101.00 | 109.00 | 95.000 | 95.000 | 94.186 | 42,152,900 |
| 2024-12-16 | 104.00 | 110.00 | 101.00 | 101.00 | 100.13 | 4,645,500 |
| 2024-12-13 | 106.00 | 107.00 | 104.00 | 105.00 | 104.10 | 161,300 |
| 2024-12-12 | 107.00 | 107.00 | 105.00 | 106.00 | 105.09 | 268,900 |
| 2024-12-11 | 111.00 | 112.00 | 100.00 | 105.00 | 104.10 | 1,137,300 |
| 2024-12-10 | 101.00 | 111.00 | 101.00 | 110.00 | 109.06 | 1,252,300 |
| 2024-12-09 | 115.00 | 115.00 | 101.00 | 101.00 | 100.13 | 1,078,800 |
| 2024-12-06 | 103.00 | 107.00 | 101.00 | 105.00 | 104.10 | 983,600 |
| 2024-12-05 | 107.00 | 108.00 | 101.00 | 102.00 | 101.13 | 907,500 |
| 2024-12-04 | 115.00 | 120.00 | 104.00 | 107.00 | 106.08 | 1,710,000 |
| 2024-12-03 | 127.00 | 131.00 | 115.00 | 115.00 | 114.01 | 1,085,700 |
| 2024-12-02 | 134.00 | 136.00 | 127.00 | 127.00 | 125.91 | 5,512,900 |
| 2024-11-29 | 143.00 | 146.00 | 132.00 | 133.00 | 131.86 | 10,603,700 |
| 2024-11-28 | 146.00 | 148.00 | 142.00 | 144.00 | 142.77 | 438,800 |
| 2024-11-26 | 154.00 | 154.00 | 140.00 | 146.00 | 144.75 | 2,953,700 |
| 2024-11-25 | 155.00 | 156.00 | 150.00 | 154.00 | 152.68 | 56,621,600 |
| 2024-11-22 | 152.00 | 155.00 | 148.00 | 155.00 | 153.67 | 37,569,100 |
| 2024-11-21 | 160.00 | 160.00 | 151.00 | 152.00 | 150.70 | 19,451,900 |
| 2024-11-20 | 164.00 | 165.00 | 157.00 | 160.00 | 158.63 | 446,100 |
| 2024-11-19 | 158.00 | 167.00 | 158.00 | 162.00 | 160.61 | 748,300 |
| 2024-11-18 | 156.00 | 160.00 | 148.00 | 157.00 | 155.65 | 30,344,000 |
| 2024-11-15 | 164.00 | 165.00 | 151.00 | 156.00 | 154.66 | 18,055,600 |
| 2024-11-14 | 167.00 | 171.00 | 161.00 | 163.00 | 161.60 | 16,207,000 |
| 2024-11-13 | 165.00 | 165.00 | 162.00 | 164.00 | 162.59 | 357,400 |
| 2024-11-12 | 166.00 | 174.00 | 160.00 | 164.00 | 162.59 | 1,106,500 |
| 2024-11-11 | 171.00 | 187.00 | 163.00 | 166.00 | 164.58 | 27,004,800 |
| 2024-11-08 | 176.00 | 178.00 | 170.00 | 171.00 | 169.53 | 479,600 |
| 2024-11-07 | 174.00 | 179.00 | 174.00 | 176.00 | 174.49 | 388,700 |
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.