Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0 |
| 2026-04-30 | 2,620.00 | 2,670.00 | 2,270.00 | 2,280.00 | 2,280.00 | 1,110,200 |
| 2026-04-29 | 2,900.00 | 2,900.00 | 2,470.00 | 2,580.00 | 2,580.00 | 1,371,600 |
| 2026-04-28 | 2,690.00 | 3,230.00 | 2,430.00 | 2,720.00 | 2,720.00 | 4,382,300 |
| 2026-04-27 | 2,190.00 | 2,700.00 | 2,180.00 | 2,690.00 | 2,690.00 | 3,626,300 |
| 2026-04-24 | 1,920.00 | 2,210.00 | 1,920.00 | 2,160.00 | 2,160.00 | 1,748,600 |
| 2026-04-23 | 1,885.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 1,094,700 |
| 2026-04-22 | 1,795.00 | 1,950.00 | 1,775.00 | 1,870.00 | 1,870.00 | 587,800 |
| 2026-04-21 | 1,785.00 | 1,830.00 | 1,775.00 | 1,775.00 | 1,775.00 | 995,500 |
| 2026-04-20 | 1,780.00 | 1,810.00 | 1,690.00 | 1,780.00 | 1,780.00 | 466,800 |
| 2026-04-17 | 1,800.00 | 1,850.00 | 1,760.00 | 1,780.00 | 1,780.00 | 553,700 |
| 2026-04-16 | 1,765.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 486,400 |
| 2026-04-15 | 1,745.00 | 1,800.00 | 1,650.00 | 1,745.00 | 1,745.00 | 694,700 |
| 2026-04-14 | 1,710.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | 626,700 |
| 2026-04-13 | 1,570.00 | 1,715.00 | 1,570.00 | 1,705.00 | 1,705.00 | 814,800 |
| 2026-04-10 | 1,545.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,565.00 | 312,500 |
| 2026-04-09 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 324,200 |
| 2026-04-08 | 1,510.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | 358,600 |
| 2026-04-07 | 1,480.00 | 1,625.00 | 1,480.00 | 1,480.00 | 1,480.00 | 801,300 |
| 2026-04-06 | 1,310.00 | 1,470.00 | 1,280.00 | 1,460.00 | 1,460.00 | 1,408,200 |
| 2026-04-02 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,305.00 | 127,700 |
| 2026-04-01 | 1,200.00 | 1,370.00 | 1,200.00 | 1,310.00 | 1,310.00 | 638,800 |
| 2026-03-31 | 1,225.00 | 1,295.00 | 1,160.00 | 1,200.00 | 1,200.00 | 148,700 |
| 2026-03-30 | 1,165.00 | 1,300.00 | 1,150.00 | 1,220.00 | 1,220.00 | 42,100 |
| 2026-03-27 | 1,185.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 33,200 |
| 2026-03-26 | 1,150.00 | 1,260.00 | 1,150.00 | 1,185.00 | 1,185.00 | 24,800 |
| 2026-03-25 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 34,800 |
| 2026-03-17 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | 26,600 |
| 2026-03-16 | 1,170.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | 145,400 |
| 2026-03-13 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,170.00 | 409,600 |
| 2026-03-12 | 1,250.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 138,500 |
| 2026-03-11 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 89,300 |
| 2026-03-10 | 1,225.00 | 1,310.00 | 1,210.00 | 1,235.00 | 1,235.00 | 223,400 |
| 2026-03-09 | 1,300.00 | 1,300.00 | 1,160.00 | 1,220.00 | 1,220.00 | 153,800 |
| 2026-03-06 | 1,245.00 | 1,350.00 | 1,150.00 | 1,265.00 | 1,265.00 | 287,800 |
| 2026-03-05 | 1,190.00 | 1,230.00 | 1,150.00 | 1,200.00 | 1,200.00 | 84,200 |
| 2026-03-04 | 1,275.00 | 1,345.00 | 1,155.00 | 1,165.00 | 1,165.00 | 350,200 |
| 2026-03-03 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,255.00 | 499,800 |
| 2026-03-02 | 1,130.00 | 1,405.00 | 1,130.00 | 1,225.00 | 1,225.00 | 3,041,200 |
| 2026-02-27 | 1,110.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | 63,700 |
| 2026-02-26 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | 263,600 |
| 2026-02-25 | 1,160.00 | 1,215.00 | 1,115.00 | 1,140.00 | 1,140.00 | 132,300 |
| 2026-02-24 | 1,180.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 80,300 |
| 2026-02-23 | 1,165.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,155.00 | 176,300 |
| 2026-02-20 | 1,270.00 | 1,270.00 | 1,145.00 | 1,160.00 | 1,160.00 | 136,700 |
| 2026-02-19 | 1,295.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | 360,900 |
| 2026-02-18 | 1,075.00 | 1,275.00 | 1,070.00 | 1,155.00 | 1,155.00 | 263,900 |
| 2026-02-13 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | 70,800 |
| 2026-02-12 | 1,075.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,060.00 | 89,900 |
| 2026-02-11 | 1,085.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 78,200 |
| 2026-02-10 | 1,070.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 75,700 |
| 2026-02-09 | 1,070.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 41,200 |
| 2026-02-06 | 1,055.00 | 1,160.00 | 1,050.00 | 1,060.00 | 1,060.00 | 182,300 |
| 2026-02-05 | 1,040.00 | 1,150.00 | 1,040.00 | 1,060.00 | 1,060.00 | 97,300 |
| 2026-02-04 | 1,100.00 | 1,170.00 | 1,030.00 | 1,035.00 | 1,035.00 | 666,500 |
| 2026-02-03 | 1,040.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | 338,600 |
| 2026-02-02 | 1,120.00 | 1,120.00 | 950.00 | 1,040.00 | 1,040.00 | 374,200 |
| 2026-01-30 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,115.00 | 392,400 |
| 2026-01-29 | 1,240.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | 630,400 |
| 2026-01-28 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 461,400 |
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.