Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,120.00 | 1,155.00 | 1,115.00 | 1,150.00 | 1,094.48 | 11,684,800 |
| 2023-08-02 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,065.93 | 5,005,400 |
| 2023-08-01 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,051.66 | 13,237,000 |
| 2023-07-31 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,056.41 | 19,762,400 |
| 2023-07-28 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,056.41 | 17,823,300 |
| 2023-07-27 | 1,145.00 | 1,165.00 | 1,100.00 | 1,110.00 | 1,056.41 | 43,188,600 |
| 2023-07-26 | 1,120.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,046.90 | 11,548,000 |
| 2023-07-25 | 1,085.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,061.17 | 23,036,100 |
| 2023-07-24 | 1,090.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,037.38 | 7,257,300 |
| 2023-07-21 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,037.38 | 17,869,800 |
| 2023-07-20 | 1,005.00 | 1,105.00 | 980.00 | 1,105.00 | 1,051.66 | 31,769,200 |
| 2023-07-18 | 990.00 | 1,035.00 | 975.00 | 995.00 | 946.97 | 40,251,900 |
| 2023-07-17 | 985.00 | 1,000.00 | 980.00 | 985.00 | 937.45 | 11,374,600 |
| 2023-07-14 | 990.00 | 995.00 | 965.00 | 985.00 | 937.45 | 4,963,400 |
| 2023-07-13 | 960.00 | 1,000.00 | 950.00 | 990.00 | 942.21 | 13,006,400 |
| 2023-07-12 | 930.00 | 975.00 | 920.00 | 960.00 | 913.66 | 12,615,900 |
| 2023-07-11 | 910.00 | 940.00 | 880.00 | 930.00 | 885.10 | 12,936,900 |
| 2023-07-10 | 885.00 | 935.00 | 885.00 | 935.00 | 845.13 | 16,613,600 |
| 2023-07-07 | 840.00 | 910.00 | 840.00 | 885.00 | 799.94 | 6,029,200 |
| 2023-07-06 | 895.00 | 900.00 | 865.00 | 880.00 | 795.42 | 3,413,500 |
| 2023-07-05 | 870.00 | 900.00 | 870.00 | 895.00 | 808.98 | 4,770,300 |
| 2023-07-04 | 870.00 | 935.00 | 865.00 | 870.00 | 786.38 | 19,330,500 |
| 2023-07-03 | 845.00 | 880.00 | 845.00 | 880.00 | 795.42 | 5,844,800 |
| 2023-06-27 | 880.00 | 895.00 | 785.00 | 845.00 | 763.78 | 10,083,200 |
| 2023-06-26 | 855.00 | 905.00 | 855.00 | 875.00 | 790.90 | 5,769,500 |
| 2023-06-23 | 835.00 | 890.00 | 835.00 | 855.00 | 772.82 | 5,310,000 |
| 2023-06-22 | 855.00 | 880.00 | 835.00 | 835.00 | 754.74 | 3,016,900 |
| 2023-06-21 | 820.00 | 865.00 | 820.00 | 860.00 | 777.34 | 3,219,800 |
| 2023-06-20 | 810.00 | 825.00 | 800.00 | 810.00 | 732.15 | 1,402,500 |
| 2023-06-19 | 800.00 | 830.00 | 790.00 | 810.00 | 732.15 | 7,684,000 |
| 2023-06-16 | 830.00 | 855.00 | 800.00 | 805.00 | 727.63 | 5,091,200 |
| 2023-06-15 | 760.00 | 910.00 | 760.00 | 825.00 | 745.70 | 35,356,900 |
| 2023-06-14 | 695.00 | 750.00 | 695.00 | 750.00 | 677.91 | 4,234,300 |
| 2023-06-13 | 675.00 | 710.00 | 670.00 | 695.00 | 628.20 | 3,477,600 |
| 2023-06-12 | 670.00 | 680.00 | 665.00 | 675.00 | 610.12 | 495,200 |
| 2023-06-09 | 675.00 | 680.00 | 665.00 | 665.00 | 601.08 | 283,000 |
| 2023-06-08 | 670.00 | 690.00 | 665.00 | 670.00 | 605.60 | 300,200 |
| 2023-06-07 | 680.00 | 680.00 | 660.00 | 665.00 | 601.08 | 321,800 |
| 2023-06-06 | 680.00 | 685.00 | 655.00 | 675.00 | 610.12 | 470,700 |
| 2023-06-05 | 650.00 | 690.00 | 650.00 | 680.00 | 614.64 | 1,872,900 |
| 2023-05-31 | 655.00 | 655.00 | 625.00 | 650.00 | 587.52 | 1,158,200 |
| 2023-05-30 | 655.00 | 660.00 | 645.00 | 655.00 | 592.04 | 200,600 |
| 2023-05-29 | 650.00 | 665.00 | 645.00 | 655.00 | 592.04 | 363,700 |
| 2023-05-26 | 665.00 | 675.00 | 635.00 | 650.00 | 587.52 | 1,770,400 |
| 2023-05-25 | 695.00 | 695.00 | 650.00 | 665.00 | 601.08 | 2,856,700 |
| 2023-05-24 | 700.00 | 700.00 | 675.00 | 695.00 | 628.20 | 998,600 |
| 2023-05-23 | 660.00 | 710.00 | 655.00 | 695.00 | 628.20 | 3,843,400 |
| 2023-05-22 | 640.00 | 670.00 | 640.00 | 660.00 | 596.56 | 1,127,600 |
| 2023-05-19 | 645.00 | 665.00 | 635.00 | 640.00 | 578.49 | 1,358,100 |
| 2023-05-17 | 670.00 | 670.00 | 645.00 | 645.00 | 583.00 | 880,300 |
| 2023-05-16 | 675.00 | 680.00 | 660.00 | 670.00 | 605.60 | 502,700 |
| 2023-05-15 | 660.00 | 685.00 | 660.00 | 675.00 | 610.12 | 586,500 |
| 2023-05-12 | 660.00 | 670.00 | 655.00 | 660.00 | 596.56 | 175,700 |
| 2023-05-11 | 670.00 | 670.00 | 655.00 | 655.00 | 592.04 | 1,169,100 |
| 2023-05-10 | 660.00 | 685.00 | 655.00 | 665.00 | 601.08 | 614,200 |
| 2023-05-09 | 675.00 | 675.00 | 655.00 | 660.00 | 596.56 | 347,000 |
| 2023-05-08 | 675.00 | 680.00 | 625.00 | 665.00 | 601.08 | 924,600 |
| 2023-05-05 | 675.00 | 700.00 | 630.00 | 670.00 | 605.60 | 1,931,100 |
| 2023-05-04 | 670.00 | 690.00 | 670.00 | 670.00 | 605.60 | 886,300 |
| 2023-05-03 | 690.00 | 700.00 | 675.00 | 675.00 | 610.12 | 699,400 |
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.