Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 1,665.00 | 319,700 |
| 2025-11-03 | 1,895.00 | 1,915.00 | 1,660.00 | 1,710.00 | 1,710.00 | 1,563,700 |
| 2025-10-31 | 1,790.00 | 2,060.00 | 1,730.00 | 1,890.00 | 1,890.00 | 922,500 |
| 2025-10-30 | 1,840.00 | 1,900.00 | 1,715.00 | 1,790.00 | 1,790.00 | 568,200 |
| 2025-10-29 | 1,950.00 | 1,955.00 | 1,820.00 | 1,840.00 | 1,840.00 | 965,600 |
| 2025-10-28 | 1,900.00 | 2,040.00 | 1,685.00 | 1,965.00 | 1,965.00 | 4,768,600 |
| 2025-10-27 | 1,455.00 | 1,765.00 | 1,450.00 | 1,635.00 | 1,635.00 | 2,230,600 |
| 2025-10-24 | 1,350.00 | 1,455.00 | 1,350.00 | 1,445.00 | 1,445.00 | 352,700 |
| 2025-10-23 | 1,360.00 | 1,455.00 | 1,335.00 | 1,340.00 | 1,340.00 | 317,000 |
| 2025-10-22 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 57,600 |
| 2025-10-21 | 1,345.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | 208,000 |
| 2025-10-20 | 1,340.00 | 1,400.00 | 1,315.00 | 1,360.00 | 1,360.00 | 453,400 |
| 2025-10-17 | 1,360.00 | 1,405.00 | 1,335.00 | 1,340.00 | 1,340.00 | 266,900 |
| 2025-10-16 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | 61,100 |
| 2025-10-15 | 1,375.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,375.00 | 61,400 |
| 2025-10-14 | 1,400.00 | 1,485.00 | 1,330.00 | 1,330.00 | 1,330.00 | 839,800 |
| 2025-10-13 | 1,360.00 | 1,415.00 | 1,345.00 | 1,385.00 | 1,385.00 | 178,600 |
| 2025-10-10 | 1,430.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,375.00 | 391,000 |
| 2025-10-09 | 1,410.00 | 1,590.00 | 1,355.00 | 1,410.00 | 1,410.00 | 920,800 |
| 2025-10-08 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 1,350.00 | 402,900 |
| 2025-10-07 | 1,420.00 | 1,435.00 | 1,310.00 | 1,360.00 | 1,360.00 | 1,059,800 |
| 2025-10-06 | 1,210.00 | 1,500.00 | 1,210.00 | 1,410.00 | 1,410.00 | 5,255,500 |
| 2025-10-03 | 1,260.00 | 1,300.00 | 1,185.00 | 1,200.00 | 1,200.00 | 973,800 |
| 2025-10-02 | 1,210.00 | 1,270.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1,984,000 |
| 2025-10-01 | 1,155.00 | 1,270.00 | 1,130.00 | 1,205.00 | 1,205.00 | 747,200 |
| 2025-09-30 | 1,200.00 | 1,220.00 | 1,095.00 | 1,125.00 | 1,125.00 | 729,400 |
| 2025-09-29 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | 167,600 |
| 2025-09-26 | 1,300.00 | 1,300.00 | 1,175.00 | 1,180.00 | 1,180.00 | 137,100 |
| 2025-09-25 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 77,100 |
| 2025-09-24 | 1,135.00 | 1,380.00 | 1,135.00 | 1,200.00 | 1,200.00 | 679,900 |
| 2025-09-23 | 1,125.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 109,400 |
| 2025-09-22 | 1,190.00 | 1,190.00 | 1,030.00 | 1,090.00 | 1,090.00 | 576,500 |
| 2025-09-19 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 165,200 |
| 2025-09-18 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 406,500 |
| 2025-09-17 | 1,200.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | 672,400 |
| 2025-09-16 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 517,400 |
| 2025-09-15 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 262,300 |
| 2025-09-12 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 224,800 |
| 2025-09-11 | 1,195.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 368,900 |
| 2025-09-10 | 1,270.00 | 1,365.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1,891,300 |
| 2025-09-09 | 1,310.00 | 1,345.00 | 1,165.00 | 1,270.00 | 1,270.00 | 792,400 |
| 2025-09-08 | 1,210.00 | 1,510.00 | 1,210.00 | 1,305.00 | 1,305.00 | 3,888,200 |
| 2025-09-05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2025-09-04 | 1,095.00 | 1,270.00 | 1,095.00 | 1,210.00 | 1,210.00 | 1,336,500 |
| 2025-09-03 | 1,045.00 | 1,100.00 | 1,045.00 | 1,090.00 | 1,090.00 | 195,000 |
| 2025-09-02 | 1,055.00 | 1,100.00 | 1,015.00 | 1,025.00 | 1,025.00 | 50,200 |
| 2025-09-01 | 1,060.00 | 1,060.00 | 985.00 | 1,010.00 | 1,010.00 | 158,200 |
| 2025-08-29 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | 64,100 |
| 2025-08-28 | 1,145.00 | 1,175.00 | 1,075.00 | 1,090.00 | 1,090.00 | 582,400 |
| 2025-08-27 | 1,100.00 | 1,300.00 | 1,100.00 | 1,120.00 | 1,120.00 | 983,500 |
| 2025-08-26 | 1,005.00 | 1,200.00 | 1,000.00 | 1,135.00 | 1,135.00 | 1,290,000 |
| 2025-08-25 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 93,700 |
| 2025-08-22 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 61,600 |
| 2025-08-21 | 995.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | 199,000 |
| 2025-08-20 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 168,400 |
| 2025-08-19 | 1,000.00 | 1,045.00 | 965.00 | 1,000.00 | 1,000.00 | 210,300 |
| 2025-08-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-08-15 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 41,000 |
| 2025-08-14 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 70,100 |
| 2025-08-13 | 1,020.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | 269,700 |
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.