Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 705.00 | 710.00 | 680.00 | 690.00 | 623.68 | 1,441,400 |
| 2023-04-28 | 700.00 | 715.00 | 700.00 | 705.00 | 637.24 | 252,700 |
| 2023-04-27 | 715.00 | 730.00 | 700.00 | 700.00 | 632.72 | 1,002,500 |
| 2023-04-26 | 690.00 | 715.00 | 690.00 | 715.00 | 646.28 | 519,500 |
| 2023-04-18 | 675.00 | 700.00 | 670.00 | 690.00 | 623.68 | 1,091,900 |
| 2023-04-17 | 680.00 | 690.00 | 670.00 | 670.00 | 605.60 | 570,600 |
| 2023-04-14 | 695.00 | 705.00 | 675.00 | 680.00 | 614.64 | 628,300 |
| 2023-04-13 | 685.00 | 720.00 | 685.00 | 685.00 | 619.16 | 2,001,500 |
| 2023-04-12 | 685.00 | 700.00 | 665.00 | 680.00 | 614.64 | 1,759,600 |
| 2023-04-11 | 705.00 | 710.00 | 670.00 | 680.00 | 614.64 | 4,689,800 |
| 2023-04-10 | 740.00 | 740.00 | 700.00 | 705.00 | 637.24 | 1,368,600 |
| 2023-04-06 | 745.00 | 770.00 | 730.00 | 740.00 | 668.87 | 2,855,800 |
| 2023-04-05 | 745.00 | 750.00 | 730.00 | 745.00 | 673.39 | 706,500 |
| 2023-04-04 | 755.00 | 755.00 | 725.00 | 750.00 | 677.91 | 1,594,900 |
| 2023-04-03 | 740.00 | 755.00 | 725.00 | 745.00 | 673.39 | 1,918,800 |
| 2023-03-31 | 755.00 | 765.00 | 705.00 | 745.00 | 673.39 | 1,721,400 |
| 2023-03-30 | 740.00 | 755.00 | 705.00 | 755.00 | 682.43 | 1,703,300 |
| 2023-03-29 | 740.00 | 785.00 | 720.00 | 740.00 | 668.87 | 1,918,900 |
| 2023-03-28 | 710.00 | 760.00 | 690.00 | 740.00 | 668.87 | 2,454,800 |
| 2023-03-27 | 675.00 | 725.00 | 655.00 | 695.00 | 628.20 | 1,369,600 |
| 2023-03-24 | 665.00 | 685.00 | 665.00 | 680.00 | 614.64 | 522,700 |
| 2023-03-21 | 655.00 | 680.00 | 655.00 | 665.00 | 601.08 | 462,500 |
| 2023-03-20 | 655.00 | 675.00 | 650.00 | 655.00 | 592.04 | 720,400 |
| 2023-03-17 | 640.00 | 660.00 | 640.00 | 650.00 | 587.52 | 697,600 |
| 2023-03-16 | 670.00 | 670.00 | 640.00 | 640.00 | 578.49 | 1,337,200 |
| 2023-03-15 | 665.00 | 670.00 | 660.00 | 670.00 | 605.60 | 413,300 |
| 2023-03-14 | 665.00 | 700.00 | 650.00 | 670.00 | 605.60 | 1,077,200 |
| 2023-03-13 | 700.00 | 700.00 | 650.00 | 665.00 | 601.08 | 2,558,600 |
| 2023-03-10 | 640.00 | 730.00 | 630.00 | 695.00 | 628.20 | 8,185,100 |
| 2023-03-09 | 615.00 | 640.00 | 615.00 | 625.00 | 564.93 | 920,300 |
| 2023-03-08 | 640.00 | 640.00 | 615.00 | 615.00 | 555.89 | 478,400 |
| 2023-03-07 | 640.00 | 645.00 | 610.00 | 640.00 | 578.49 | 855,500 |
| 2023-03-06 | 640.00 | 645.00 | 630.00 | 640.00 | 578.49 | 241,600 |
| 2023-03-03 | 650.00 | 650.00 | 635.00 | 640.00 | 578.49 | 444,900 |
| 2023-03-02 | 625.00 | 645.00 | 625.00 | 640.00 | 578.49 | 677,900 |
| 2023-03-01 | 630.00 | 635.00 | 625.00 | 625.00 | 564.93 | 266,900 |
| 2023-02-28 | 630.00 | 640.00 | 625.00 | 630.00 | 569.45 | 382,000 |
| 2023-02-27 | 630.00 | 635.00 | 625.00 | 630.00 | 569.45 | 186,500 |
| 2023-02-24 | 635.00 | 635.00 | 625.00 | 630.00 | 569.45 | 324,300 |
| 2023-02-23 | 640.00 | 640.00 | 630.00 | 635.00 | 573.97 | 317,100 |
| 2023-02-22 | 635.00 | 640.00 | 605.00 | 640.00 | 578.49 | 1,011,900 |
| 2023-02-21 | 630.00 | 640.00 | 620.00 | 640.00 | 578.49 | 754,200 |
| 2023-02-20 | 615.00 | 630.00 | 605.00 | 630.00 | 569.45 | 663,600 |
| 2023-02-17 | 620.00 | 620.00 | 605.00 | 605.00 | 546.85 | 901,400 |
| 2023-02-16 | 625.00 | 635.00 | 605.00 | 620.00 | 560.41 | 1,344,200 |
| 2023-02-15 | 610.00 | 625.00 | 605.00 | 625.00 | 564.93 | 703,600 |
| 2023-02-14 | 620.00 | 625.00 | 610.00 | 610.00 | 551.37 | 508,100 |
| 2023-02-13 | 620.00 | 635.00 | 615.00 | 620.00 | 560.41 | 488,900 |
| 2023-02-10 | 655.00 | 655.00 | 615.00 | 620.00 | 560.41 | 1,234,100 |
| 2023-02-09 | 655.00 | 670.00 | 650.00 | 660.00 | 596.56 | 491,200 |
| 2023-02-08 | 675.00 | 680.00 | 650.00 | 650.00 | 587.52 | 794,100 |
| 2023-02-07 | 655.00 | 675.00 | 655.00 | 655.00 | 592.04 | 237,800 |
| 2023-02-06 | 665.00 | 675.00 | 655.00 | 655.00 | 592.04 | 1,491,100 |
| 2023-02-03 | 695.00 | 695.00 | 670.00 | 670.00 | 605.60 | 1,235,900 |
| 2023-02-02 | 705.00 | 705.00 | 685.00 | 695.00 | 628.20 | 1,077,900 |
| 2023-02-01 | 690.00 | 705.00 | 690.00 | 705.00 | 637.24 | 550,100 |
| 2023-01-31 | 695.00 | 695.00 | 685.00 | 690.00 | 623.68 | 429,900 |
| 2023-01-30 | 690.00 | 710.00 | 690.00 | 695.00 | 628.20 | 788,900 |
| 2023-01-27 | 700.00 | 705.00 | 685.00 | 690.00 | 623.68 | 542,200 |
| 2023-01-26 | 690.00 | 705.00 | 680.00 | 695.00 | 628.20 | 815,400 |
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.