Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 25,500 |
| 2024-08-06 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 27,900 |
| 2024-08-05 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 163,500 |
| 2024-08-02 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 56,700 |
| 2024-08-01 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 32,400 |
| 2024-07-31 | 735.00 | 735.00 | 705.00 | 720.00 | 720.00 | 27,100 |
| 2024-07-30 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 94,400 |
| 2024-07-29 | 715.00 | 740.00 | 710.00 | 715.00 | 715.00 | 106,000 |
| 2024-07-26 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 3,400 |
| 2024-07-25 | 710.00 | 725.00 | 700.00 | 710.00 | 710.00 | 44,000 |
| 2024-07-24 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,500 |
| 2024-07-23 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 62,500 |
| 2024-07-22 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 30,400 |
| 2024-07-19 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 26,400 |
| 2024-07-18 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 16,600 |
| 2024-07-17 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 3,700 |
| 2024-07-16 | 715.00 | 730.00 | 695.00 | 710.00 | 710.00 | 31,600 |
| 2024-07-15 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 8,500 |
| 2024-07-12 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 36,100 |
| 2024-07-11 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | 9,800 |
| 2024-07-10 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 15,400 |
| 2024-07-09 | 725.00 | 730.00 | 710.00 | 710.00 | 710.00 | 25,500 |
| 2024-07-08 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 17,500 |
| 2024-07-05 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 4,600 |
| 2024-07-04 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 59,300 |
| 2024-07-03 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 16,700 |
| 2024-07-02 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 63,800 |
| 2024-07-01 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 40,400 |
| 2024-06-28 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 22,300 |
| 2024-06-27 | 700.00 | 725.00 | 700.00 | 705.00 | 705.00 | 4,500 |
| 2024-06-26 | 700.00 | 730.00 | 700.00 | 700.00 | 700.00 | 8,500 |
| 2024-06-25 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 16,000 |
| 2024-06-24 | 725.00 | 730.00 | 690.00 | 695.00 | 695.00 | 9,500 |
| 2024-06-21 | 705.00 | 735.00 | 705.00 | 710.00 | 710.00 | 9,400 |
| 2024-06-20 | 690.00 | 710.00 | 680.00 | 710.00 | 710.00 | 82,500 |
| 2024-06-19 | 705.00 | 745.00 | 680.00 | 680.00 | 680.00 | 39,700 |
| 2024-06-14 | 725.00 | 735.00 | 660.00 | 705.00 | 705.00 | 15,200 |
| 2024-06-13 | 720.00 | 780.00 | 720.00 | 725.00 | 725.00 | 42,900 |
| 2024-06-12 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 26,000 |
| 2024-06-11 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 35,700 |
| 2024-06-10 | 750.00 | 750.00 | 715.00 | 730.00 | 730.00 | 18,100 |
| 2024-06-07 | 745.00 | 755.00 | 710.00 | 750.00 | 750.00 | 47,600 |
| 2024-06-06 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | 24,100 |
| 2024-06-05 | 740.00 | 740.00 | 735.00 | 740.00 | 740.00 | 2,600 |
| 2024-06-04 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | 30,400 |
| 2024-06-03 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | 25,700 |
| 2024-05-31 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 15,100 |
| 2024-05-30 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | 168,800 |
| 2024-05-29 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 40,500 |
| 2024-05-28 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 69,500 |
| 2024-05-27 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 21,800 |
| 2024-05-22 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 25,400 |
| 2024-05-21 | 735.00 | 745.00 | 735.00 | 735.00 | 735.00 | 37,900 |
| 2024-05-20 | 730.00 | 745.00 | 725.00 | 730.00 | 730.00 | 34,900 |
| 2024-05-17 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | 26,600 |
| 2024-05-16 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | 43,400 |
| 2024-05-15 | 755.00 | 755.00 | 730.00 | 735.00 | 735.00 | 40,200 |
| 2024-05-14 | 740.00 | 760.00 | 735.00 | 755.00 | 755.00 | 3,100 |
| 2024-05-13 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 18,300 |
| 2024-05-08 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | 68,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 63.0000 IDR |
| 2023-07-11 | 47.0000 IDR |
| 2022-12-08 | 15.0000 IDR |
| 2022-09-26 | 60.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.