Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 316.00 | 410.00 | 316.00 | 384.00 | 316.38 | 263,526,000 |
| 2022-02-02 | 338.00 | 338.00 | 338.00 | 338.00 | 278.48 | 7,181,800 |
| 2022-01-31 | 362.00 | 368.00 | 362.00 | 362.00 | 298.25 | 23,894,600 |
| 2022-01-28 | 388.00 | 388.00 | 388.00 | 388.00 | 319.67 | 3,043,800 |
| 2022-01-27 | 436.00 | 436.00 | 416.00 | 416.00 | 342.74 | 2,444,100 |
| 2022-01-26 | 486.00 | 525.00 | 446.00 | 446.00 | 367.46 | 61,008,300 |
| 2022-01-25 | 400.00 | 492.00 | 400.00 | 478.00 | 393.83 | 123,751,000 |
| 2022-01-24 | 320.00 | 394.00 | 320.00 | 394.00 | 324.62 | 69,195,800 |
| 2022-01-21 | 320.00 | 334.00 | 304.00 | 316.00 | 260.35 | 56,556,700 |
| 2022-01-20 | 284.00 | 316.00 | 282.00 | 316.00 | 260.35 | 109,522,100 |
| 2022-01-19 | 262.00 | 290.00 | 254.00 | 278.00 | 229.04 | 55,478,200 |
| 2022-01-18 | 268.00 | 290.00 | 242.00 | 262.00 | 215.86 | 142,256,900 |
| 2022-01-17 | 234.00 | 266.00 | 232.00 | 260.00 | 214.21 | 153,640,700 |
| 2022-01-14 | 212.00 | 238.00 | 206.00 | 232.00 | 191.15 | 67,838,300 |
| 2022-01-13 | 204.00 | 210.00 | 202.00 | 210.00 | 173.02 | 4,347,900 |
| 2022-01-12 | 206.00 | 210.00 | 202.00 | 204.00 | 168.08 | 3,727,600 |
| 2022-01-11 | 208.00 | 216.00 | 200.00 | 202.00 | 166.43 | 9,456,700 |
| 2022-01-10 | 206.00 | 210.00 | 198.00 | 208.00 | 171.37 | 8,985,700 |
| 2022-01-07 | 200.00 | 214.00 | 198.00 | 206.00 | 169.72 | 15,586,600 |
| 2022-01-06 | 200.00 | 202.00 | 197.00 | 198.00 | 163.13 | 3,302,700 |
| 2022-01-05 | 202.00 | 206.00 | 197.00 | 198.00 | 163.13 | 4,703,700 |
| 2022-01-04 | 200.00 | 204.00 | 193.00 | 200.00 | 164.78 | 7,184,000 |
| 2022-01-03 | 202.00 | 202.00 | 194.00 | 200.00 | 164.78 | 7,772,000 |
| 2021-12-30 | 206.00 | 212.00 | 202.00 | 202.00 | 166.43 | 4,932,700 |
| 2021-12-29 | 212.00 | 216.00 | 208.00 | 210.00 | 173.02 | 2,955,900 |
| 2021-12-28 | 208.00 | 218.00 | 204.00 | 212.00 | 174.67 | 8,803,500 |
| 2021-12-27 | 212.00 | 214.00 | 198.00 | 208.00 | 171.37 | 11,513,200 |
| 2021-12-24 | 218.00 | 220.00 | 212.00 | 212.00 | 174.67 | 6,494,400 |
| 2021-12-23 | 220.00 | 224.00 | 212.00 | 218.00 | 179.61 | 5,767,300 |
| 2021-12-22 | 220.00 | 224.00 | 214.00 | 220.00 | 181.26 | 12,629,400 |
| 2021-12-21 | 214.00 | 218.00 | 210.00 | 214.00 | 176.32 | 9,649,200 |
| 2021-12-20 | 222.00 | 226.00 | 214.00 | 214.00 | 176.32 | 11,757,700 |
| 2021-12-17 | 220.00 | 224.00 | 216.00 | 222.00 | 182.91 | 19,106,500 |
| 2021-12-16 | 214.00 | 226.00 | 208.00 | 216.00 | 177.96 | 44,201,300 |
| 2021-12-15 | 214.00 | 216.00 | 206.00 | 214.00 | 176.32 | 14,545,200 |
| 2021-12-14 | 212.00 | 220.00 | 206.00 | 210.00 | 173.02 | 27,299,000 |
| 2021-12-13 | 202.00 | 212.00 | 202.00 | 210.00 | 173.02 | 12,482,700 |
| 2021-12-10 | 204.00 | 206.00 | 202.00 | 202.00 | 166.43 | 6,398,100 |
| 2021-12-09 | 202.00 | 208.00 | 202.00 | 204.00 | 168.08 | 10,062,900 |
| 2021-12-08 | 206.00 | 220.00 | 202.00 | 202.00 | 166.43 | 40,602,800 |
| 2021-12-07 | 210.00 | 210.00 | 202.00 | 204.00 | 168.08 | 7,624,000 |
| 2021-12-06 | 200.00 | 206.00 | 200.00 | 206.00 | 169.72 | 10,624,300 |
| 2021-12-03 | 204.00 | 206.00 | 199.00 | 200.00 | 164.78 | 7,146,900 |
| 2021-12-02 | 204.00 | 210.00 | 200.00 | 204.00 | 168.08 | 22,007,400 |
| 2021-12-01 | 195.00 | 210.00 | 195.00 | 202.00 | 166.43 | 43,384,900 |
| 2021-11-30 | 190.00 | 198.00 | 188.00 | 192.00 | 158.19 | 6,618,700 |
| 2021-11-29 | 191.00 | 192.00 | 183.00 | 190.00 | 156.54 | 7,760,300 |
| 2021-11-26 | 198.00 | 198.00 | 191.00 | 191.00 | 157.37 | 12,663,500 |
| 2021-11-25 | 196.00 | 202.00 | 196.00 | 197.00 | 162.31 | 7,986,800 |
| 2021-11-24 | 197.00 | 202.00 | 197.00 | 198.00 | 163.13 | 5,998,500 |
| 2021-11-23 | 195.00 | 206.00 | 194.00 | 197.00 | 162.31 | 28,216,000 |
| 2021-11-22 | 197.00 | 198.00 | 192.00 | 193.00 | 159.01 | 6,336,600 |
| 2021-11-19 | 188.00 | 204.00 | 188.00 | 196.00 | 161.48 | 10,315,400 |
| 2021-11-18 | 200.00 | 204.00 | 194.00 | 197.00 | 162.31 | 6,897,300 |
| 2021-11-17 | 193.00 | 208.00 | 190.00 | 200.00 | 164.78 | 28,770,900 |
| 2021-11-16 | 194.00 | 202.00 | 192.00 | 193.00 | 159.01 | 20,813,300 |
| 2021-11-15 | 206.00 | 208.00 | 200.00 | 200.00 | 164.78 | 13,609,900 |
| 2021-11-12 | 206.00 | 212.00 | 204.00 | 206.00 | 169.72 | 8,581,800 |
| 2021-11-11 | 210.00 | 212.00 | 206.00 | 206.00 | 169.72 | 16,733,700 |
| 2021-11-10 | 199.00 | 212.00 | 199.00 | 210.00 | 173.02 | 12,838,500 |
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.