Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 705.00 | 705.00 | 690.00 | 700.00 | 632.72 | 791,100 |
| 2023-01-24 | 705.00 | 720.00 | 690.00 | 705.00 | 637.24 | 773,100 |
| 2023-01-20 | 690.00 | 725.00 | 690.00 | 715.00 | 646.28 | 2,661,200 |
| 2023-01-19 | 660.00 | 690.00 | 660.00 | 690.00 | 623.68 | 867,800 |
| 2023-01-18 | 635.00 | 665.00 | 630.00 | 660.00 | 596.56 | 1,634,900 |
| 2023-01-17 | 605.00 | 635.00 | 605.00 | 635.00 | 573.97 | 641,600 |
| 2023-01-16 | 610.00 | 645.00 | 610.00 | 635.00 | 573.97 | 627,200 |
| 2023-01-13 | 600.00 | 620.00 | 600.00 | 605.00 | 546.85 | 452,300 |
| 2023-01-12 | 590.00 | 620.00 | 590.00 | 610.00 | 551.37 | 375,300 |
| 2023-01-11 | 600.00 | 615.00 | 590.00 | 600.00 | 542.33 | 699,200 |
| 2023-01-10 | 610.00 | 620.00 | 580.00 | 605.00 | 546.85 | 1,134,200 |
| 2023-01-09 | 640.00 | 640.00 | 605.00 | 615.00 | 555.89 | 1,260,200 |
| 2023-01-06 | 625.00 | 655.00 | 625.00 | 640.00 | 578.49 | 586,000 |
| 2023-01-05 | 665.00 | 665.00 | 625.00 | 630.00 | 569.45 | 1,186,700 |
| 2023-01-04 | 655.00 | 695.00 | 650.00 | 665.00 | 601.08 | 1,212,000 |
| 2023-01-03 | 650.00 | 665.00 | 650.00 | 655.00 | 592.04 | 434,300 |
| 2023-01-02 | 650.00 | 665.00 | 625.00 | 650.00 | 587.52 | 609,300 |
| 2022-12-30 | 665.00 | 665.00 | 650.00 | 650.00 | 587.52 | 754,700 |
| 2022-12-29 | 665.00 | 665.00 | 650.00 | 665.00 | 601.08 | 497,000 |
| 2022-12-28 | 665.00 | 670.00 | 650.00 | 665.00 | 601.08 | 783,700 |
| 2022-12-27 | 680.00 | 680.00 | 665.00 | 665.00 | 601.08 | 600,900 |
| 2022-12-26 | 680.00 | 680.00 | 665.00 | 680.00 | 614.64 | 468,900 |
| 2022-12-23 | 675.00 | 685.00 | 670.00 | 680.00 | 614.64 | 227,500 |
| 2022-12-22 | 685.00 | 685.00 | 670.00 | 675.00 | 610.12 | 362,500 |
| 2022-12-21 | 685.00 | 690.00 | 670.00 | 680.00 | 614.64 | 334,500 |
| 2022-12-20 | 695.00 | 695.00 | 650.00 | 685.00 | 619.16 | 1,442,200 |
| 2022-12-19 | 705.00 | 710.00 | 685.00 | 695.00 | 628.20 | 612,000 |
| 2022-12-16 | 700.00 | 710.00 | 700.00 | 705.00 | 637.24 | 483,100 |
| 2022-12-15 | 705.00 | 715.00 | 700.00 | 705.00 | 637.24 | 143,800 |
| 2022-12-14 | 690.00 | 710.00 | 690.00 | 700.00 | 632.72 | 275,100 |
| 2022-12-13 | 690.00 | 710.00 | 680.00 | 690.00 | 623.68 | 362,300 |
| 2022-12-12 | 690.00 | 700.00 | 665.00 | 690.00 | 623.68 | 886,900 |
| 2022-12-09 | 715.00 | 715.00 | 695.00 | 700.00 | 632.72 | 791,900 |
| 2022-12-08 | 725.00 | 725.00 | 695.00 | 715.00 | 646.28 | 915,600 |
| 2022-12-07 | 725.00 | 740.00 | 725.00 | 730.00 | 646.28 | 1,463,200 |
| 2022-12-06 | 730.00 | 740.00 | 725.00 | 725.00 | 641.85 | 1,262,200 |
| 2022-12-05 | 745.00 | 745.00 | 725.00 | 730.00 | 646.28 | 1,641,500 |
| 2022-12-02 | 750.00 | 755.00 | 735.00 | 740.00 | 655.13 | 946,200 |
| 2022-12-01 | 745.00 | 765.00 | 730.00 | 750.00 | 663.98 | 3,216,200 |
| 2022-11-30 | 760.00 | 760.00 | 720.00 | 730.00 | 646.28 | 2,030,300 |
| 2022-11-29 | 720.00 | 735.00 | 705.00 | 710.00 | 628.57 | 1,034,400 |
| 2022-11-28 | 705.00 | 725.00 | 705.00 | 710.00 | 628.57 | 883,800 |
| 2022-11-25 | 740.00 | 745.00 | 705.00 | 705.00 | 624.14 | 1,809,000 |
| 2022-11-24 | 755.00 | 760.00 | 735.00 | 735.00 | 650.70 | 1,595,000 |
| 2022-11-23 | 730.00 | 760.00 | 725.00 | 750.00 | 663.98 | 4,436,700 |
| 2022-11-22 | 740.00 | 765.00 | 725.00 | 730.00 | 646.28 | 1,951,100 |
| 2022-11-21 | 750.00 | 750.00 | 725.00 | 725.00 | 641.85 | 1,704,200 |
| 2022-11-18 | 740.00 | 750.00 | 725.00 | 730.00 | 646.28 | 1,241,900 |
| 2022-11-17 | 780.00 | 780.00 | 740.00 | 740.00 | 655.13 | 2,461,700 |
| 2022-11-16 | 730.00 | 790.00 | 730.00 | 755.00 | 668.41 | 9,746,100 |
| 2022-11-15 | 780.00 | 845.00 | 715.00 | 720.00 | 637.42 | 26,624,800 |
| 2022-11-14 | 615.00 | 765.00 | 605.00 | 765.00 | 677.26 | 27,051,700 |
| 2022-11-11 | 605.00 | 620.00 | 585.00 | 615.00 | 544.47 | 3,623,500 |
| 2022-11-10 | 640.00 | 655.00 | 600.00 | 605.00 | 535.61 | 4,359,500 |
| 2022-11-09 | 660.00 | 670.00 | 645.00 | 645.00 | 571.03 | 1,919,400 |
| 2022-11-08 | 635.00 | 665.00 | 635.00 | 650.00 | 575.45 | 1,732,300 |
| 2022-11-07 | 615.00 | 665.00 | 615.00 | 645.00 | 571.03 | 4,024,900 |
| 2022-11-04 | 620.00 | 675.00 | 620.00 | 640.00 | 566.60 | 7,487,000 |
| 2022-11-03 | 705.00 | 715.00 | 665.00 | 665.00 | 588.73 | 12,693,300 |
| 2022-11-02 | 725.00 | 750.00 | 710.00 | 710.00 | 628.57 | 3,924,400 |
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.