Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMMT.JK stock page

Golden Eagle Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,000.003,590.003,000.003,010.003,010.001,478,400
2026-10-153,630.003,630.003,520.003,520.003,520.00796,500
2026-10-143,560.003,710.003,490.003,590.003,590.00637,700
2026-10-133,750.003,830.003,570.003,610.003,610.00731,200
2026-10-123,990.004,000.003,640.003,710.003,710.001,340,500
2026-10-093,600.003,990.003,430.003,990.003,990.004,963,100
2026-10-083,240.003,620.003,200.003,600.003,600.003,680,100
2026-10-073,410.003,410.003,180.003,240.003,240.00376,200
2026-10-063,450.003,450.003,250.003,300.003,300.00832,100
2026-10-053,020.003,440.003,020.003,400.003,400.00938,100
2026-10-023,520.003,710.003,000.003,010.003,010.002,044,800
2026-10-013,520.003,520.003,520.003,520.003,520.000
2026-09-303,490.003,570.003,390.003,520.003,520.00711,500
2026-09-293,700.003,700.003,340.003,490.003,490.00849,600
2026-09-283,070.003,550.003,010.003,500.003,500.002,789,800
2026-09-253,190.003,210.003,050.003,130.003,130.00471,400
2026-09-242,940.003,240.002,880.003,170.003,170.00880,300
2026-09-232,970.002,990.002,900.002,940.002,940.001,356,100
2026-09-222,970.003,040.002,870.002,940.002,940.001,057,200
2026-09-212,910.003,040.002,860.002,960.002,960.00846,700
2026-09-182,990.003,120.002,870.002,910.002,910.001,403,900
2026-09-173,100.003,100.002,960.002,970.002,970.00691,500
2026-09-162,680.003,130.002,670.003,100.003,100.004,154,800
2026-09-152,780.002,780.002,660.002,680.002,680.00236,100
2026-09-142,680.002,770.002,630.002,720.002,720.00308,500
2026-09-112,710.002,730.002,690.002,700.002,700.00129,900
2026-09-102,740.002,820.002,660.002,710.002,710.00178,100
2026-09-092,730.002,800.002,600.002,740.002,740.00471,400
2026-09-082,510.002,890.002,460.002,740.002,740.003,300,800
2026-09-072,670.002,820.002,460.002,510.002,510.001,351,500
2026-09-042,110.002,610.002,110.002,610.002,610.002,185,500
2026-09-032,110.002,200.002,060.002,090.002,090.001,227,700
2026-09-022,040.002,070.001,970.002,030.002,030.00529,300
2026-09-011,980.002,010.001,960.001,995.001,995.00213,900
2026-08-311,990.001,990.001,920.001,980.001,980.0072,000
2026-08-282,030.002,030.001,975.001,990.001,990.0062,000
2026-08-272,040.002,120.001,995.002,030.002,030.0094,600
2026-08-262,070.002,200.002,000.002,040.002,040.00113,900
2026-08-252,070.002,070.002,070.002,070.002,070.000
2026-08-241,920.002,150.001,880.002,070.002,070.00314,700
2026-08-211,905.002,000.001,875.001,920.001,920.0099,400
2026-08-201,870.001,895.001,865.001,885.001,885.0044,400
2026-08-191,880.001,910.001,865.001,870.001,870.0025,600
2026-08-181,870.001,900.001,860.001,875.001,875.0013,200
2026-08-171,870.001,870.001,870.001,870.001,870.000
2026-08-141,855.001,880.001,850.001,870.001,870.0010,600
2026-08-131,860.001,900.001,840.001,855.001,855.0093,200
2026-08-121,880.001,880.001,840.001,860.001,860.0025,400
2026-08-111,905.001,905.001,840.001,880.001,880.00174,300
2026-08-101,845.001,915.001,840.001,910.001,910.0032,500
2026-08-071,850.001,860.001,840.001,845.001,845.0048,800
2026-08-061,875.001,930.001,805.001,845.001,845.0056,700
2026-08-051,925.001,925.001,840.001,845.001,845.00114,500
2026-08-041,835.001,940.001,810.001,900.001,900.00137,100
2026-08-031,875.001,970.001,820.001,835.001,835.0065,000
2026-07-311,835.001,860.001,835.001,850.001,850.0012,100
2026-07-301,825.001,875.001,810.001,835.001,835.0037,300
2026-07-291,815.001,850.001,800.001,825.001,825.009,400
2026-07-281,830.001,830.001,715.001,815.001,815.0064,800
2026-07-272,000.002,010.001,800.001,820.001,820.00114,400
Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-10-1863.0000 IDR
2023-07-1147.0000 IDR
2022-12-0815.0000 IDR
2022-09-2660.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.