Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 750.00 | 765.00 | 735.00 | 755.00 | 755.00 | 42,200 |
| 2024-05-06 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 21,200 |
| 2024-05-03 | 765.00 | 765.00 | 730.00 | 750.00 | 750.00 | 110,600 |
| 2024-05-02 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 65,600 |
| 2024-04-30 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 34,600 |
| 2024-04-29 | 755.00 | 760.00 | 735.00 | 750.00 | 750.00 | 89,900 |
| 2024-04-26 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 20,500 |
| 2024-04-25 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 57,600 |
| 2024-04-24 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | 92,200 |
| 2024-04-23 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | 48,200 |
| 2024-04-22 | 755.00 | 760.00 | 755.00 | 755.00 | 755.00 | 38,000 |
| 2024-04-19 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 65,100 |
| 2024-04-18 | 795.00 | 795.00 | 750.00 | 765.00 | 765.00 | 60,000 |
| 2024-04-17 | 770.00 | 785.00 | 755.00 | 760.00 | 760.00 | 86,200 |
| 2024-04-16 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 166,800 |
| 2024-04-05 | 750.00 | 810.00 | 750.00 | 760.00 | 760.00 | 251,500 |
| 2024-04-04 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 82,300 |
| 2024-04-03 | 740.00 | 765.00 | 735.00 | 745.00 | 745.00 | 142,500 |
| 2024-04-02 | 740.00 | 765.00 | 730.00 | 745.00 | 745.00 | 138,400 |
| 2024-04-01 | 765.00 | 770.00 | 730.00 | 745.00 | 745.00 | 418,100 |
| 2024-03-28 | 755.00 | 795.00 | 720.00 | 770.00 | 770.00 | 98,900 |
| 2024-03-27 | 770.00 | 860.00 | 750.00 | 785.00 | 785.00 | 323,800 |
| 2024-03-26 | 810.00 | 810.00 | 760.00 | 765.00 | 765.00 | 100,800 |
| 2024-03-25 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 84,900 |
| 2024-03-22 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | 120,300 |
| 2024-03-21 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | 99,300 |
| 2024-03-20 | 745.00 | 770.00 | 745.00 | 750.00 | 750.00 | 192,100 |
| 2024-03-19 | 775.00 | 780.00 | 750.00 | 750.00 | 750.00 | 407,400 |
| 2024-03-18 | 765.00 | 800.00 | 765.00 | 770.00 | 770.00 | 481,800 |
| 2024-03-15 | 830.00 | 840.00 | 765.00 | 765.00 | 765.00 | 1,035,000 |
| 2024-03-14 | 825.00 | 845.00 | 770.00 | 820.00 | 820.00 | 1,078,700 |
| 2024-03-13 | 835.00 | 835.00 | 790.00 | 820.00 | 820.00 | 204,000 |
| 2024-03-08 | 835.00 | 850.00 | 790.00 | 835.00 | 835.00 | 422,100 |
| 2024-03-07 | 820.00 | 870.00 | 765.00 | 835.00 | 835.00 | 919,700 |
| 2024-03-06 | 835.00 | 840.00 | 790.00 | 820.00 | 820.00 | 278,800 |
| 2024-03-05 | 770.00 | 890.00 | 755.00 | 845.00 | 845.00 | 564,600 |
| 2024-03-04 | 780.00 | 780.00 | 740.00 | 775.00 | 775.00 | 160,700 |
| 2024-03-01 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 69,200 |
| 2024-02-29 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 67,700 |
| 2024-02-28 | 775.00 | 810.00 | 760.00 | 790.00 | 790.00 | 148,000 |
| 2024-02-27 | 775.00 | 785.00 | 760.00 | 780.00 | 780.00 | 190,100 |
| 2024-02-26 | 775.00 | 780.00 | 755.00 | 780.00 | 780.00 | 186,000 |
| 2024-02-23 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | 153,300 |
| 2024-02-22 | 760.00 | 785.00 | 750.00 | 785.00 | 785.00 | 132,600 |
| 2024-02-21 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 97,300 |
| 2024-02-20 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 64,600 |
| 2024-02-19 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 109,300 |
| 2024-02-16 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 57,100 |
| 2024-02-15 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | 73,000 |
| 2024-02-13 | 780.00 | 780.00 | 740.00 | 750.00 | 750.00 | 76,100 |
| 2024-02-12 | 750.00 | 760.00 | 735.00 | 750.00 | 750.00 | 85,900 |
| 2024-02-07 | 765.00 | 765.00 | 735.00 | 750.00 | 750.00 | 147,400 |
| 2024-02-06 | 775.00 | 785.00 | 715.00 | 735.00 | 735.00 | 325,800 |
| 2024-02-05 | 780.00 | 790.00 | 765.00 | 775.00 | 775.00 | 135,500 |
| 2024-02-02 | 765.00 | 790.00 | 750.00 | 765.00 | 765.00 | 251,800 |
| 2024-02-01 | 790.00 | 795.00 | 765.00 | 765.00 | 765.00 | 173,900 |
| 2024-01-31 | 785.00 | 805.00 | 785.00 | 785.00 | 785.00 | 192,200 |
| 2024-01-30 | 795.00 | 810.00 | 785.00 | 785.00 | 785.00 | 188,800 |
| 2024-01-29 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 128,200 |
| 2024-01-26 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 68,400 |
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.