Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,835.00 | 1,990.00 | 1,830.00 | 1,935.00 | 1,935.00 | 317,900 |
| 2026-07-23 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | 99,400 |
| 2026-07-22 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 83,700 |
| 2026-07-21 | 1,800.00 | 1,855.00 | 1,800.00 | 1,810.00 | 1,810.00 | 77,100 |
| 2026-07-20 | 1,870.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | 134,400 |
| 2026-07-17 | 1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 29,800 |
| 2026-07-16 | 1,805.00 | 1,865.00 | 1,730.00 | 1,790.00 | 1,790.00 | 98,500 |
| 2026-07-15 | 1,805.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | 14,400 |
| 2026-07-14 | 1,815.00 | 1,850.00 | 1,805.00 | 1,815.00 | 1,815.00 | 27,800 |
| 2026-07-13 | 1,850.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 99,300 |
| 2026-07-10 | 1,760.00 | 1,890.00 | 1,760.00 | 1,810.00 | 1,810.00 | 32,000 |
| 2026-07-09 | 1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,790.00 | 13,000 |
| 2026-07-08 | 1,875.00 | 1,890.00 | 1,810.00 | 1,830.00 | 1,830.00 | 86,300 |
| 2026-07-07 | 1,810.00 | 1,950.00 | 1,775.00 | 1,840.00 | 1,840.00 | 49,800 |
| 2026-07-06 | 1,800.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 71,200 |
| 2026-07-03 | 1,760.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,790.00 | 52,600 |
| 2026-07-02 | 1,760.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 106,000 |
| 2026-07-01 | 1,735.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,760.00 | 22,000 |
| 2026-06-30 | 1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 1,725.00 | 156,500 |
| 2026-06-29 | 1,800.00 | 1,845.00 | 1,750.00 | 1,750.00 | 1,750.00 | 11,000 |
| 2026-06-26 | 1,815.00 | 1,825.00 | 1,700.00 | 1,800.00 | 1,800.00 | 97,800 |
| 2026-06-25 | 1,805.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | 30,600 |
| 2026-06-24 | 1,900.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | 35,500 |
| 2026-06-23 | 1,920.00 | 2,030.00 | 1,840.00 | 1,855.00 | 1,855.00 | 67,200 |
| 2026-06-22 | 2,150.00 | 2,160.00 | 1,890.00 | 1,940.00 | 1,940.00 | 92,400 |
| 2026-06-19 | 1,850.00 | 2,150.00 | 1,800.00 | 2,150.00 | 2,150.00 | 78,200 |
| 2026-06-18 | 1,780.00 | 2,100.00 | 1,670.00 | 1,780.00 | 1,780.00 | 287,700 |
| 2026-06-17 | 1,800.00 | 1,890.00 | 1,770.00 | 1,770.00 | 1,770.00 | 201,900 |
| 2026-06-16 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2026-06-15 | 1,730.00 | 1,820.00 | 1,650.00 | 1,780.00 | 1,780.00 | 1,267,700 |
| 2026-06-12 | 1,685.00 | 1,750.00 | 1,590.00 | 1,730.00 | 1,730.00 | 226,500 |
| 2026-06-11 | 1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 34,800 |
| 2026-06-10 | 1,690.00 | 1,735.00 | 1,600.00 | 1,635.00 | 1,635.00 | 27,300 |
| 2026-06-09 | 1,480.00 | 1,750.00 | 1,475.00 | 1,690.00 | 1,690.00 | 181,800 |
| 2026-06-08 | 1,780.00 | 1,780.00 | 1,390.00 | 1,450.00 | 1,450.00 | 329,000 |
| 2026-06-05 | 1,635.00 | 1,750.00 | 1,620.00 | 1,630.00 | 1,630.00 | 22,500 |
| 2026-06-04 | 1,640.00 | 1,710.00 | 1,550.00 | 1,635.00 | 1,635.00 | 454,400 |
| 2026-06-03 | 1,780.00 | 1,810.00 | 1,615.00 | 1,640.00 | 1,640.00 | 135,200 |
| 2026-06-02 | 1,970.00 | 1,970.00 | 1,750.00 | 1,770.00 | 1,770.00 | 108,900 |
| 2026-06-01 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-05-29 | 1,815.00 | 2,000.00 | 1,815.00 | 1,920.00 | 1,920.00 | 133,900 |
| 2026-05-28 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2026-05-27 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2026-05-26 | 1,790.00 | 1,845.00 | 1,755.00 | 1,805.00 | 1,805.00 | 95,300 |
| 2026-05-25 | 1,700.00 | 1,865.00 | 1,700.00 | 1,760.00 | 1,760.00 | 205,400 |
| 2026-05-22 | 1,540.00 | 1,790.00 | 1,520.00 | 1,700.00 | 1,700.00 | 179,500 |
| 2026-05-21 | 1,610.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | 319,600 |
| 2026-05-20 | 1,830.00 | 1,830.00 | 1,605.00 | 1,610.00 | 1,610.00 | 899,300 |
| 2026-05-19 | 2,000.00 | 2,000.00 | 1,870.00 | 1,885.00 | 1,885.00 | 339,700 |
| 2026-05-18 | 2,150.00 | 2,160.00 | 2,000.00 | 2,020.00 | 2,020.00 | 264,700 |
| 2026-05-15 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 |
| 2026-05-14 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 |
| 2026-05-13 | 2,210.00 | 2,380.00 | 2,160.00 | 2,160.00 | 2,160.00 | 73,300 |
| 2026-05-12 | 2,250.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | 102,500 |
| 2026-05-11 | 2,390.00 | 2,490.00 | 2,200.00 | 2,250.00 | 2,250.00 | 287,900 |
| 2026-05-08 | 2,200.00 | 2,400.00 | 2,190.00 | 2,300.00 | 2,300.00 | 203,600 |
| 2026-05-07 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 147,800 |
| 2026-05-06 | 2,210.00 | 2,300.00 | 2,150.00 | 2,250.00 | 2,250.00 | 427,800 |
| 2026-05-05 | 2,360.00 | 2,480.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,057,600 |
| 2026-05-04 | 2,280.00 | 2,390.00 | 2,060.00 | 2,350.00 | 2,350.00 | 665,500 |
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.