Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 32,200 |
| 2026-01-26 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 140,200 |
| 2026-01-23 | 1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 152,400 |
| 2026-01-22 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 99,000 |
| 2026-01-21 | 1,320.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 119,200 |
| 2026-01-20 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | 396,600 |
| 2026-01-19 | 1,350.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,315.00 | 373,700 |
| 2026-01-16 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2026-01-15 | 1,360.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | 155,600 |
| 2026-01-14 | 1,290.00 | 1,410.00 | 1,290.00 | 1,350.00 | 1,350.00 | 214,200 |
| 2026-01-13 | 1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | 384,800 |
| 2026-01-12 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,335.00 | 960,900 |
| 2026-01-09 | 1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 151,000 |
| 2026-01-08 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | 207,300 |
| 2026-01-07 | 1,450.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | 410,400 |
| 2026-01-06 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 281,500 |
| 2026-01-05 | 1,395.00 | 1,450.00 | 1,345.00 | 1,450.00 | 1,450.00 | 614,600 |
| 2026-01-02 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | 385,900 |
| 2026-01-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-12-31 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2025-12-30 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,400.00 | 323,000 |
| 2025-12-29 | 1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 335,500 |
| 2025-12-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-25 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0 |
| 2025-12-24 | 1,475.00 | 1,475.00 | 1,390.00 | 1,460.00 | 1,460.00 | 138,300 |
| 2025-12-23 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | 61,300 |
| 2025-12-22 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 92,800 |
| 2025-12-19 | 1,420.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 65,700 |
| 2025-12-18 | 1,390.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1,420.00 | 69,400 |
| 2025-12-17 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 181,400 |
| 2025-12-16 | 1,430.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | 296,700 |
| 2025-12-15 | 1,430.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 147,400 |
| 2025-12-12 | 1,435.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 155,100 |
| 2025-12-11 | 1,440.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | 364,300 |
| 2025-12-10 | 1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 221,300 |
| 2025-12-09 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 246,500 |
| 2025-12-08 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 206,600 |
| 2025-12-05 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | 1,470.00 | 164,300 |
| 2025-12-04 | 1,460.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 82,400 |
| 2025-12-03 | 1,480.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | 146,000 |
| 2025-12-02 | 1,465.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,490.00 | 65,900 |
| 2025-12-01 | 1,435.00 | 1,470.00 | 1,420.00 | 1,455.00 | 1,455.00 | 81,200 |
| 2025-11-28 | 1,435.00 | 1,455.00 | 1,405.00 | 1,435.00 | 1,435.00 | 273,500 |
| 2025-11-27 | 1,505.00 | 1,550.00 | 1,380.00 | 1,435.00 | 1,435.00 | 747,800 |
| 2025-11-26 | 1,575.00 | 1,575.00 | 1,420.00 | 1,505.00 | 1,505.00 | 662,000 |
| 2025-11-25 | 1,595.00 | 1,635.00 | 1,500.00 | 1,575.00 | 1,575.00 | 452,200 |
| 2025-11-24 | 1,665.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | 350,700 |
| 2025-11-21 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 90,500 |
| 2025-11-20 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,690.00 | 51,700 |
| 2025-11-19 | 1,680.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | 111,900 |
| 2025-11-18 | 1,680.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,675.00 | 63,200 |
| 2025-11-17 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 94,400 |
| 2025-11-14 | 1,670.00 | 1,680.00 | 1,620.00 | 1,640.00 | 1,640.00 | 359,900 |
| 2025-11-13 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | 131,900 |
| 2025-11-12 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 441,100 |
| 2025-11-11 | 1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 1,670.00 | 565,900 |
| 2025-11-10 | 1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,705.00 | 568,300 |
| 2025-11-07 | 1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 1,710.00 | 2,656,100 |
| 2025-11-06 | 1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,598,700 |
| 2025-11-05 | 1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 1,720.00 | 425,600 |
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.