Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 820.00 | 840.00 | 765.00 | 800.00 | 659.12 | 13,165,200 |
| 2022-08-05 | 795.00 | 820.00 | 790.00 | 800.00 | 659.12 | 4,348,600 |
| 2022-08-04 | 840.00 | 845.00 | 795.00 | 805.00 | 663.24 | 9,007,900 |
| 2022-08-03 | 820.00 | 865.00 | 810.00 | 840.00 | 692.08 | 10,266,500 |
| 2022-08-02 | 855.00 | 890.00 | 840.00 | 840.00 | 692.08 | 18,881,100 |
| 2022-08-01 | 975.00 | 1,010.00 | 900.00 | 900.00 | 741.51 | 30,669,900 |
| 2022-07-29 | 1,000.00 | 1,020.00 | 965.00 | 965.00 | 795.07 | 8,973,400 |
| 2022-07-28 | 1,015.00 | 1,025.00 | 975.00 | 1,000.00 | 823.90 | 10,936,200 |
| 2022-07-27 | 1,015.00 | 1,065.00 | 995.00 | 1,015.00 | 836.26 | 29,141,400 |
| 2022-07-26 | 920.00 | 1,010.00 | 910.00 | 1,010.00 | 832.14 | 27,048,700 |
| 2022-07-25 | 1,000.00 | 1,000.00 | 885.00 | 915.00 | 753.87 | 27,102,400 |
| 2022-07-22 | 865.00 | 975.00 | 855.00 | 950.00 | 782.71 | 31,277,500 |
| 2022-07-21 | 830.00 | 895.00 | 820.00 | 855.00 | 704.44 | 17,259,100 |
| 2022-07-20 | 785.00 | 865.00 | 785.00 | 825.00 | 679.72 | 13,784,000 |
| 2022-07-19 | 730.00 | 790.00 | 730.00 | 785.00 | 646.76 | 4,381,200 |
| 2022-07-18 | 750.00 | 760.00 | 700.00 | 730.00 | 601.45 | 4,367,200 |
| 2022-07-15 | 805.00 | 815.00 | 750.00 | 750.00 | 617.93 | 4,816,100 |
| 2022-07-14 | 800.00 | 825.00 | 785.00 | 800.00 | 659.12 | 4,032,400 |
| 2022-07-13 | 840.00 | 860.00 | 795.00 | 805.00 | 663.24 | 9,295,700 |
| 2022-07-12 | 845.00 | 875.00 | 830.00 | 830.00 | 683.84 | 5,769,000 |
| 2022-07-11 | 900.00 | 900.00 | 840.00 | 845.00 | 696.20 | 3,384,200 |
| 2022-07-08 | 900.00 | 920.00 | 885.00 | 895.00 | 737.39 | 6,781,600 |
| 2022-07-07 | 850.00 | 885.00 | 835.00 | 885.00 | 729.15 | 2,788,800 |
| 2022-07-06 | 870.00 | 875.00 | 820.00 | 850.00 | 700.32 | 2,956,900 |
| 2022-07-05 | 800.00 | 890.00 | 800.00 | 870.00 | 716.79 | 4,287,400 |
| 2022-07-04 | 835.00 | 850.00 | 780.00 | 800.00 | 659.12 | 4,728,100 |
| 2022-07-01 | 805.00 | 845.00 | 800.00 | 835.00 | 687.96 | 4,481,500 |
| 2022-06-30 | 860.00 | 865.00 | 800.00 | 820.00 | 675.60 | 5,283,500 |
| 2022-06-29 | 885.00 | 895.00 | 860.00 | 860.00 | 708.56 | 2,971,500 |
| 2022-06-28 | 890.00 | 900.00 | 875.00 | 880.00 | 725.03 | 2,389,500 |
| 2022-06-27 | 860.00 | 930.00 | 850.00 | 885.00 | 729.15 | 7,153,900 |
| 2022-06-24 | 865.00 | 895.00 | 850.00 | 850.00 | 700.32 | 3,108,700 |
| 2022-06-23 | 895.00 | 905.00 | 850.00 | 865.00 | 712.68 | 5,891,700 |
| 2022-06-22 | 925.00 | 945.00 | 885.00 | 905.00 | 745.63 | 13,888,700 |
| 2022-06-21 | 745.00 | 965.00 | 745.00 | 915.00 | 753.87 | 38,383,700 |
| 2022-06-20 | 845.00 | 855.00 | 800.00 | 800.00 | 659.12 | 4,005,300 |
| 2022-06-17 | 905.00 | 910.00 | 855.00 | 855.00 | 704.44 | 13,563,400 |
| 2022-06-16 | 980.00 | 980.00 | 915.00 | 915.00 | 753.87 | 18,574,300 |
| 2022-06-15 | 1,030.00 | 1,050.00 | 980.00 | 980.00 | 807.42 | 8,387,100 |
| 2022-06-14 | 1,000.00 | 1,050.00 | 950.00 | 1,050.00 | 865.10 | 8,909,200 |
| 2022-06-13 | 920.00 | 1,010.00 | 900.00 | 1,010.00 | 832.14 | 13,482,500 |
| 2022-06-10 | 1,075.00 | 1,075.00 | 965.00 | 965.00 | 795.07 | 13,810,000 |
| 2022-06-09 | 1,085.00 | 1,125.00 | 1,025.00 | 1,035.00 | 852.74 | 19,632,900 |
| 2022-06-08 | 1,185.00 | 1,185.00 | 1,100.00 | 1,100.00 | 906.29 | 9,685,300 |
| 2022-06-07 | 1,130.00 | 1,220.00 | 1,130.00 | 1,180.00 | 972.20 | 15,747,100 |
| 2022-06-06 | 1,090.00 | 1,140.00 | 1,040.00 | 1,130.00 | 931.01 | 6,558,800 |
| 2022-06-03 | 1,115.00 | 1,120.00 | 1,050.00 | 1,090.00 | 898.05 | 10,402,000 |
| 2022-06-02 | 1,155.00 | 1,165.00 | 1,095.00 | 1,115.00 | 918.65 | 7,060,400 |
| 2022-05-31 | 1,170.00 | 1,180.00 | 1,135.00 | 1,155.00 | 951.61 | 5,176,000 |
| 2022-05-30 | 1,175.00 | 1,200.00 | 1,155.00 | 1,170.00 | 963.97 | 4,659,100 |
| 2022-05-27 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 968.08 | 3,479,600 |
| 2022-05-25 | 1,180.00 | 1,200.00 | 1,150.00 | 1,160.00 | 955.73 | 11,756,900 |
| 2022-05-24 | 1,200.00 | 1,210.00 | 1,160.00 | 1,175.00 | 968.08 | 4,218,700 |
| 2022-05-23 | 1,235.00 | 1,250.00 | 1,185.00 | 1,200.00 | 988.68 | 5,791,400 |
| 2022-05-20 | 1,170.00 | 1,245.00 | 1,170.00 | 1,225.00 | 1,009.28 | 6,248,400 |
| 2022-05-19 | 1,200.00 | 1,255.00 | 1,125.00 | 1,185.00 | 976.32 | 11,787,400 |
| 2022-05-18 | 1,260.00 | 1,345.00 | 1,205.00 | 1,205.00 | 992.80 | 33,593,200 |
| 2022-05-17 | 1,220.00 | 1,280.00 | 1,175.00 | 1,250.00 | 1,029.88 | 18,944,100 |
| 2022-05-13 | 1,095.00 | 1,215.00 | 1,075.00 | 1,195.00 | 984.56 | 19,808,000 |
| 2022-05-12 | 1,095.00 | 1,185.00 | 1,030.00 | 1,110.00 | 914.53 | 24,824,600 |
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.