Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 805.00 | 830.00 | 800.00 | 810.00 | 810.00 | 57,800 |
| 2024-01-24 | 860.00 | 860.00 | 790.00 | 805.00 | 805.00 | 516,600 |
| 2024-01-23 | 865.00 | 880.00 | 855.00 | 860.00 | 860.00 | 214,900 |
| 2024-01-22 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 272,400 |
| 2024-01-19 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 94,600 |
| 2024-01-18 | 875.00 | 890.00 | 860.00 | 875.00 | 875.00 | 213,200 |
| 2024-01-17 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 173,300 |
| 2024-01-16 | 900.00 | 905.00 | 880.00 | 895.00 | 895.00 | 265,900 |
| 2024-01-15 | 885.00 | 910.00 | 875.00 | 900.00 | 900.00 | 332,000 |
| 2024-01-12 | 885.00 | 885.00 | 860.00 | 880.00 | 880.00 | 166,500 |
| 2024-01-11 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | 288,600 |
| 2024-01-10 | 895.00 | 895.00 | 865.00 | 885.00 | 885.00 | 578,200 |
| 2024-01-09 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 220,700 |
| 2024-01-08 | 900.00 | 920.00 | 885.00 | 895.00 | 895.00 | 357,900 |
| 2024-01-05 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 325,800 |
| 2024-01-04 | 900.00 | 920.00 | 895.00 | 900.00 | 900.00 | 752,800 |
| 2024-01-03 | 895.00 | 935.00 | 885.00 | 895.00 | 895.00 | 565,500 |
| 2024-01-02 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 1,031,600 |
| 2023-12-29 | 925.00 | 1,070.00 | 910.00 | 930.00 | 930.00 | 3,236,300 |
| 2023-12-28 | 850.00 | 945.00 | 845.00 | 925.00 | 925.00 | 1,801,000 |
| 2023-12-27 | 925.00 | 925.00 | 850.00 | 850.00 | 850.00 | 1,067,100 |
| 2023-12-22 | 975.00 | 975.00 | 785.00 | 925.00 | 925.00 | 3,497,200 |
| 2023-12-21 | 1,285.00 | 1,285.00 | 975.00 | 975.00 | 975.00 | 3,465,100 |
| 2023-12-20 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 877,800 |
| 2023-12-19 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 261,700 |
| 2023-12-18 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 976,600 |
| 2023-12-15 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 224,300 |
| 2023-12-14 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,559,400 |
| 2023-12-13 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 438,800 |
| 2023-12-12 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 349,400 |
| 2023-12-11 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 860,300 |
| 2023-12-08 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 892,800 |
| 2023-12-07 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 20,324,800 |
| 2023-12-06 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 2,907,800 |
| 2023-12-05 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,632,200 |
| 2023-12-04 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,202,500 |
| 2023-12-01 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,040,400 |
| 2023-11-30 | 1,290.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | 17,619,500 |
| 2023-11-29 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | 12,415,200 |
| 2023-11-28 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,315,500 |
| 2023-11-27 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,342,200 |
| 2023-11-24 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 5,281,500 |
| 2023-11-23 | 1,280.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 8,323,700 |
| 2023-11-22 | 1,260.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1,112,700 |
| 2023-11-21 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,228,300 |
| 2023-11-20 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 159,800 |
| 2023-11-17 | 1,260.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 404,500 |
| 2023-11-16 | 1,260.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,703,200 |
| 2023-11-15 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,096,000 |
| 2023-11-14 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 522,700 |
| 2023-11-13 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,771,900 |
| 2023-11-10 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,255.00 | 751,100 |
| 2023-11-09 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,255.00 | 5,204,400 |
| 2023-11-08 | 1,255.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2,784,700 |
| 2023-11-07 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 5,843,700 |
| 2023-11-06 | 1,245.00 | 1,255.00 | 1,245.00 | 1,250.00 | 1,250.00 | 3,138,300 |
| 2023-11-03 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 792,100 |
| 2023-11-02 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,600,700 |
| 2023-11-01 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 5,129,200 |
| 2023-10-31 | 1,240.00 | 1,245.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1,014,500 |
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.