Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,140.00 | 1,185.00 | 1,065.00 | 1,100.00 | 906.29 | 14,996,200 |
| 2022-05-10 | 1,200.00 | 1,200.00 | 1,130.00 | 1,135.00 | 935.13 | 23,838,100 |
| 2022-05-09 | 1,300.00 | 1,315.00 | 1,210.00 | 1,210.00 | 996.92 | 14,645,900 |
| 2022-04-28 | 1,295.00 | 1,335.00 | 1,245.00 | 1,300.00 | 1,071.07 | 19,149,000 |
| 2022-04-27 | 1,330.00 | 1,360.00 | 1,270.00 | 1,295.00 | 1,066.95 | 38,380,700 |
| 2022-04-26 | 1,280.00 | 1,365.00 | 1,250.00 | 1,315.00 | 1,083.43 | 52,068,000 |
| 2022-04-25 | 1,200.00 | 1,280.00 | 1,190.00 | 1,270.00 | 1,046.36 | 39,046,100 |
| 2022-04-22 | 1,205.00 | 1,240.00 | 1,175.00 | 1,200.00 | 988.68 | 9,437,300 |
| 2022-04-21 | 1,195.00 | 1,255.00 | 1,150.00 | 1,200.00 | 988.68 | 29,006,200 |
| 2022-04-20 | 1,320.00 | 1,345.00 | 1,190.00 | 1,190.00 | 980.44 | 57,755,900 |
| 2022-04-19 | 1,170.00 | 1,275.00 | 1,160.00 | 1,275.00 | 1,050.47 | 54,665,000 |
| 2022-04-18 | 1,230.00 | 1,260.00 | 1,140.00 | 1,160.00 | 955.73 | 53,109,900 |
| 2022-04-14 | 1,220.00 | 1,295.00 | 1,200.00 | 1,225.00 | 1,009.28 | 93,065,300 |
| 2022-04-13 | 1,100.00 | 1,180.00 | 1,055.00 | 1,180.00 | 972.20 | 130,510,500 |
| 2022-04-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-06 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-05 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-04-01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-31 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-29 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-28 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-24 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-23 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 885.69 | 0 |
| 2022-03-22 | 1,030.00 | 1,170.00 | 1,000.00 | 1,075.00 | 885.69 | 193,537,000 |
| 2022-03-21 | 950.00 | 1,015.00 | 950.00 | 990.00 | 815.66 | 88,462,800 |
| 2022-03-18 | 910.00 | 1,040.00 | 885.00 | 945.00 | 778.59 | 215,255,900 |
| 2022-03-17 | 755.00 | 935.00 | 750.00 | 885.00 | 729.15 | 186,196,200 |
| 2022-03-16 | 780.00 | 805.00 | 745.00 | 755.00 | 622.05 | 53,559,200 |
| 2022-03-15 | 700.00 | 825.00 | 685.00 | 775.00 | 638.52 | 128,420,100 |
| 2022-03-14 | 740.00 | 795.00 | 720.00 | 720.00 | 593.21 | 47,163,700 |
| 2022-03-11 | 770.00 | 770.00 | 770.00 | 770.00 | 634.40 | 0 |
| 2022-03-10 | 720.00 | 810.00 | 690.00 | 770.00 | 634.40 | 105,451,000 |
| 2022-03-09 | 725.00 | 855.00 | 690.00 | 740.00 | 609.69 | 223,922,900 |
| 2022-03-08 | 690.00 | 765.00 | 645.00 | 705.00 | 580.85 | 174,758,500 |
| 2022-03-07 | 640.00 | 695.00 | 630.00 | 690.00 | 568.49 | 103,626,200 |
| 2022-03-04 | 710.00 | 710.00 | 580.00 | 640.00 | 527.30 | 209,658,700 |
| 2022-03-02 | 510.00 | 625.00 | 492.00 | 615.00 | 506.70 | 263,955,500 |
| 2022-03-01 | 468.00 | 535.00 | 466.00 | 500.00 | 411.95 | 91,446,500 |
| 2022-02-25 | 550.00 | 550.00 | 462.00 | 464.00 | 382.29 | 128,868,200 |
| 2022-02-24 | 550.00 | 550.00 | 450.00 | 496.00 | 408.66 | 277,466,400 |
| 2022-02-23 | 390.00 | 482.00 | 388.00 | 482.00 | 397.12 | 384,710,800 |
| 2022-02-22 | 366.00 | 414.00 | 364.00 | 386.00 | 318.03 | 152,560,200 |
| 2022-02-21 | 374.00 | 382.00 | 362.00 | 366.00 | 301.55 | 25,870,400 |
| 2022-02-18 | 360.00 | 388.00 | 360.00 | 374.00 | 308.14 | 28,264,900 |
| 2022-02-17 | 398.00 | 400.00 | 370.00 | 376.00 | 309.79 | 55,654,500 |
| 2022-02-16 | 366.00 | 420.00 | 360.00 | 396.00 | 326.27 | 145,972,700 |
| 2022-02-15 | 362.00 | 366.00 | 350.00 | 362.00 | 298.25 | 16,998,700 |
| 2022-02-14 | 366.00 | 378.00 | 340.00 | 360.00 | 296.60 | 57,775,400 |
| 2022-02-11 | 328.00 | 368.00 | 318.00 | 362.00 | 298.25 | 55,860,900 |
| 2022-02-10 | 354.00 | 360.00 | 328.00 | 328.00 | 270.24 | 28,350,900 |
| 2022-02-09 | 362.00 | 374.00 | 348.00 | 352.00 | 290.01 | 32,940,400 |
| 2022-02-08 | 330.00 | 362.00 | 326.00 | 358.00 | 294.96 | 58,258,400 |
| 2022-02-07 | 348.00 | 348.00 | 334.00 | 334.00 | 275.18 | 58,403,000 |
| 2022-02-04 | 390.00 | 400.00 | 358.00 | 358.00 | 294.96 | 43,033,100 |
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.