Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,245.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6,808,000 |
| 2023-10-27 | 1,235.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,914,000 |
| 2023-10-26 | 1,240.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,240.00 | 2,216,300 |
| 2023-10-25 | 1,240.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 2,461,500 |
| 2023-10-24 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 4,434,600 |
| 2023-10-23 | 1,250.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,470,600 |
| 2023-10-20 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 9,523,400 |
| 2023-10-19 | 1,260.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 6,428,600 |
| 2023-10-18 | 1,255.00 | 1,255.00 | 1,195.00 | 1,235.00 | 1,235.00 | 17,268,500 |
| 2023-10-17 | 1,250.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,242.00 | 9,953,700 |
| 2023-10-16 | 1,295.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,218.21 | 5,566,600 |
| 2023-10-13 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,227.72 | 1,303,800 |
| 2023-10-12 | 1,295.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,232.48 | 4,691,000 |
| 2023-10-11 | 1,260.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,227.72 | 6,592,200 |
| 2023-10-10 | 1,250.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,184.90 | 8,049,000 |
| 2023-10-09 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,189.66 | 9,800,200 |
| 2023-10-06 | 1,210.00 | 1,245.00 | 1,205.00 | 1,240.00 | 1,180.14 | 5,503,300 |
| 2023-10-05 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,151.59 | 805,600 |
| 2023-10-04 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,156.34 | 3,021,700 |
| 2023-10-03 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,146.83 | 1,047,100 |
| 2023-10-02 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,142.07 | 684,200 |
| 2023-09-29 | 1,210.00 | 1,225.00 | 1,210.00 | 1,210.00 | 1,151.59 | 3,498,300 |
| 2023-09-27 | 1,195.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,151.59 | 2,545,000 |
| 2023-09-26 | 1,215.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,137.31 | 1,567,700 |
| 2023-09-25 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,142.07 | 3,113,700 |
| 2023-09-22 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,137.31 | 4,868,800 |
| 2023-09-21 | 1,180.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,137.31 | 3,407,800 |
| 2023-09-20 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,123.03 | 1,361,100 |
| 2023-09-19 | 1,205.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,123.03 | 3,239,700 |
| 2023-09-18 | 1,160.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,137.31 | 9,699,100 |
| 2023-09-15 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,094.48 | 1,797,000 |
| 2023-09-14 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,089.72 | 3,888,700 |
| 2023-09-13 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,094.48 | 799,100 |
| 2023-09-12 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,089.72 | 2,272,700 |
| 2023-09-11 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,089.72 | 1,662,500 |
| 2023-09-08 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,084.97 | 701,900 |
| 2023-09-07 | 1,145.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,084.97 | 3,049,300 |
| 2023-09-06 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,089.72 | 1,289,100 |
| 2023-09-05 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,089.72 | 931,400 |
| 2023-09-04 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,089.72 | 1,559,300 |
| 2023-09-01 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,089.72 | 2,226,200 |
| 2023-08-31 | 1,140.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,089.72 | 1,405,000 |
| 2023-08-30 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,089.72 | 881,100 |
| 2023-08-29 | 1,145.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,089.72 | 699,000 |
| 2023-08-28 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,094.48 | 1,036,300 |
| 2023-08-25 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,089.72 | 1,148,000 |
| 2023-08-24 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,089.72 | 6,091,200 |
| 2023-08-23 | 1,140.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,104.00 | 6,329,100 |
| 2023-08-22 | 1,125.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,084.97 | 3,372,300 |
| 2023-08-21 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,075.45 | 854,100 |
| 2023-08-18 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,070.69 | 15,152,400 |
| 2023-08-16 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,084.97 | 1,616,100 |
| 2023-08-15 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,084.97 | 3,478,100 |
| 2023-08-14 | 1,140.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,084.97 | 4,781,000 |
| 2023-08-11 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,089.72 | 5,785,900 |
| 2023-08-10 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,094.48 | 2,214,600 |
| 2023-08-09 | 1,140.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,089.72 | 8,399,400 |
| 2023-08-08 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,084.97 | 1,757,000 |
| 2023-08-07 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,084.97 | 5,001,900 |
| 2023-08-04 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,080.21 | 3,242,500 |
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.