Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 740.00 | 750.00 | 725.00 | 725.00 | 641.85 | 3,040,000 |
| 2022-10-31 | 755.00 | 760.00 | 740.00 | 750.00 | 663.98 | 2,135,800 |
| 2022-10-28 | 745.00 | 760.00 | 745.00 | 750.00 | 663.98 | 1,008,100 |
| 2022-10-27 | 765.00 | 775.00 | 750.00 | 750.00 | 663.98 | 2,292,000 |
| 2022-10-26 | 750.00 | 765.00 | 740.00 | 760.00 | 672.84 | 2,196,000 |
| 2022-10-25 | 770.00 | 770.00 | 730.00 | 750.00 | 663.98 | 3,055,200 |
| 2022-10-24 | 755.00 | 765.00 | 755.00 | 760.00 | 672.84 | 2,965,600 |
| 2022-10-21 | 750.00 | 770.00 | 740.00 | 750.00 | 663.98 | 3,716,400 |
| 2022-10-20 | 720.00 | 755.00 | 710.00 | 745.00 | 659.56 | 8,145,500 |
| 2022-10-19 | 750.00 | 750.00 | 720.00 | 720.00 | 637.42 | 5,752,500 |
| 2022-10-18 | 750.00 | 760.00 | 745.00 | 750.00 | 663.98 | 2,765,200 |
| 2022-10-17 | 755.00 | 760.00 | 735.00 | 745.00 | 659.56 | 5,068,700 |
| 2022-10-14 | 775.00 | 790.00 | 755.00 | 755.00 | 668.41 | 3,222,500 |
| 2022-10-13 | 785.00 | 800.00 | 760.00 | 775.00 | 686.12 | 4,221,500 |
| 2022-10-12 | 790.00 | 815.00 | 775.00 | 780.00 | 690.54 | 5,480,200 |
| 2022-10-11 | 845.00 | 850.00 | 780.00 | 780.00 | 690.54 | 7,819,700 |
| 2022-10-10 | 890.00 | 905.00 | 830.00 | 830.00 | 734.81 | 10,742,200 |
| 2022-10-07 | 875.00 | 890.00 | 835.00 | 890.00 | 787.93 | 14,730,100 |
| 2022-10-06 | 780.00 | 900.00 | 780.00 | 870.00 | 770.22 | 30,371,000 |
| 2022-10-05 | 810.00 | 815.00 | 775.00 | 780.00 | 690.54 | 3,123,200 |
| 2022-10-04 | 765.00 | 800.00 | 755.00 | 800.00 | 708.25 | 5,201,400 |
| 2022-10-03 | 765.00 | 780.00 | 755.00 | 760.00 | 672.84 | 2,374,700 |
| 2022-09-30 | 765.00 | 775.00 | 735.00 | 760.00 | 672.84 | 3,089,500 |
| 2022-09-29 | 780.00 | 795.00 | 760.00 | 765.00 | 677.26 | 3,645,300 |
| 2022-09-28 | 800.00 | 800.00 | 770.00 | 770.00 | 681.69 | 3,601,800 |
| 2022-09-27 | 800.00 | 800.00 | 765.00 | 795.00 | 703.82 | 5,762,300 |
| 2022-09-26 | 820.00 | 825.00 | 805.00 | 805.00 | 712.68 | 7,530,700 |
| 2022-09-23 | 865.00 | 875.00 | 850.00 | 865.00 | 712.68 | 9,437,200 |
| 2022-09-22 | 855.00 | 870.00 | 840.00 | 860.00 | 708.56 | 11,463,000 |
| 2022-09-21 | 875.00 | 875.00 | 835.00 | 850.00 | 700.32 | 9,495,400 |
| 2022-09-20 | 860.00 | 885.00 | 855.00 | 865.00 | 712.68 | 5,643,000 |
| 2022-09-19 | 890.00 | 905.00 | 850.00 | 860.00 | 708.56 | 16,859,900 |
| 2022-09-16 | 855.00 | 940.00 | 855.00 | 880.00 | 725.03 | 59,139,900 |
| 2022-09-15 | 805.00 | 840.00 | 805.00 | 835.00 | 687.96 | 9,449,700 |
| 2022-09-14 | 835.00 | 850.00 | 795.00 | 805.00 | 663.24 | 8,562,700 |
| 2022-09-13 | 825.00 | 830.00 | 820.00 | 825.00 | 679.72 | 4,189,500 |
| 2022-09-12 | 830.00 | 835.00 | 820.00 | 825.00 | 679.72 | 5,160,500 |
| 2022-09-09 | 840.00 | 840.00 | 815.00 | 830.00 | 683.84 | 4,372,500 |
| 2022-09-08 | 850.00 | 860.00 | 820.00 | 830.00 | 683.84 | 5,713,900 |
| 2022-09-07 | 880.00 | 900.00 | 830.00 | 845.00 | 696.20 | 21,818,000 |
| 2022-09-06 | 790.00 | 870.00 | 790.00 | 870.00 | 716.79 | 26,062,200 |
| 2022-09-05 | 820.00 | 820.00 | 775.00 | 780.00 | 642.64 | 9,216,900 |
| 2022-09-02 | 775.00 | 795.00 | 770.00 | 790.00 | 650.88 | 6,347,300 |
| 2022-09-01 | 730.00 | 790.00 | 730.00 | 765.00 | 630.28 | 9,167,300 |
| 2022-08-31 | 755.00 | 765.00 | 735.00 | 735.00 | 605.57 | 2,947,800 |
| 2022-08-30 | 765.00 | 780.00 | 755.00 | 755.00 | 622.05 | 5,781,100 |
| 2022-08-29 | 790.00 | 790.00 | 750.00 | 765.00 | 630.28 | 7,905,400 |
| 2022-08-26 | 820.00 | 820.00 | 785.00 | 790.00 | 650.88 | 6,238,300 |
| 2022-08-25 | 815.00 | 820.00 | 800.00 | 815.00 | 671.48 | 4,964,100 |
| 2022-08-24 | 830.00 | 835.00 | 800.00 | 810.00 | 667.36 | 4,547,600 |
| 2022-08-23 | 805.00 | 845.00 | 805.00 | 825.00 | 679.72 | 6,134,800 |
| 2022-08-22 | 850.00 | 850.00 | 800.00 | 815.00 | 671.48 | 11,633,500 |
| 2022-08-19 | 850.00 | 860.00 | 840.00 | 850.00 | 700.32 | 5,821,100 |
| 2022-08-18 | 850.00 | 860.00 | 840.00 | 840.00 | 692.08 | 5,954,700 |
| 2022-08-16 | 880.00 | 890.00 | 830.00 | 850.00 | 700.32 | 13,007,800 |
| 2022-08-15 | 860.00 | 910.00 | 860.00 | 875.00 | 720.91 | 39,015,700 |
| 2022-08-12 | 855.00 | 860.00 | 825.00 | 845.00 | 696.20 | 9,692,100 |
| 2022-08-11 | 860.00 | 895.00 | 845.00 | 855.00 | 704.44 | 20,683,100 |
| 2022-08-10 | 890.00 | 895.00 | 840.00 | 850.00 | 700.32 | 17,450,200 |
| 2022-08-09 | 820.00 | 965.00 | 810.00 | 880.00 | 725.03 | 94,739,700 |
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.