Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,000.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 126,600 |
| 2025-08-11 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 98,300 |
| 2025-08-08 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 212,300 |
| 2025-08-07 | 1,090.00 | 1,090.00 | 990.00 | 1,020.00 | 1,020.00 | 462,500 |
| 2025-08-06 | 1,130.00 | 1,130.00 | 1,040.00 | 1,060.00 | 1,060.00 | 671,900 |
| 2025-08-05 | 1,200.00 | 1,200.00 | 1,050.00 | 1,130.00 | 1,130.00 | 899,800 |
| 2025-08-04 | 1,290.00 | 1,300.00 | 1,125.00 | 1,190.00 | 1,190.00 | 811,000 |
| 2025-08-01 | 1,165.00 | 1,250.00 | 1,050.00 | 1,225.00 | 1,225.00 | 1,065,600 |
| 2025-07-31 | 1,145.00 | 1,190.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1,109,800 |
| 2025-07-30 | 1,095.00 | 1,160.00 | 1,010.00 | 1,145.00 | 1,145.00 | 2,093,800 |
| 2025-07-29 | 1,280.00 | 1,355.00 | 1,010.00 | 1,100.00 | 1,100.00 | 5,214,000 |
| 2025-07-28 | 925.00 | 1,085.00 | 900.00 | 1,085.00 | 1,085.00 | 1,107,900 |
| 2025-07-25 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 6,500 |
| 2025-07-24 | 850.00 | 890.00 | 850.00 | 860.00 | 860.00 | 6,600 |
| 2025-07-23 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | 43,200 |
| 2025-07-22 | 895.00 | 905.00 | 870.00 | 875.00 | 875.00 | 50,000 |
| 2025-07-21 | 840.00 | 900.00 | 840.00 | 895.00 | 895.00 | 91,900 |
| 2025-07-18 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | 237,900 |
| 2025-07-17 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | 62,200 |
| 2025-07-16 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 4,700 |
| 2025-07-15 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | 121,500 |
| 2025-07-14 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 29,700 |
| 2025-07-11 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 18,900 |
| 2025-07-10 | 840.00 | 880.00 | 840.00 | 840.00 | 840.00 | 14,100 |
| 2025-07-09 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 600 |
| 2025-07-08 | 835.00 | 870.00 | 835.00 | 840.00 | 840.00 | 9,100 |
| 2025-07-07 | 840.00 | 865.00 | 835.00 | 840.00 | 840.00 | 15,900 |
| 2025-07-04 | 890.00 | 890.00 | 835.00 | 845.00 | 845.00 | 23,400 |
| 2025-07-03 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | 26,600 |
| 2025-07-02 | 855.00 | 875.00 | 855.00 | 855.00 | 855.00 | 700 |
| 2025-07-01 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | 900 |
| 2025-06-30 | 850.00 | 895.00 | 850.00 | 895.00 | 895.00 | 22,600 |
| 2025-06-26 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 49,200 |
| 2025-06-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 16,500 |
| 2025-06-24 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 111,100 |
| 2025-06-23 | 830.00 | 850.00 | 825.00 | 845.00 | 845.00 | 84,000 |
| 2025-06-20 | 840.00 | 865.00 | 830.00 | 835.00 | 835.00 | 143,100 |
| 2025-06-19 | 865.00 | 875.00 | 840.00 | 840.00 | 840.00 | 37,000 |
| 2025-06-18 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | 18,400 |
| 2025-06-17 | 895.00 | 935.00 | 860.00 | 865.00 | 865.00 | 129,500 |
| 2025-06-16 | 920.00 | 940.00 | 830.00 | 895.00 | 895.00 | 147,900 |
| 2025-06-13 | 930.00 | 990.00 | 890.00 | 895.00 | 895.00 | 24,700 |
| 2025-06-12 | 845.00 | 1,000.00 | 845.00 | 930.00 | 930.00 | 95,000 |
| 2025-06-11 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 20,800 |
| 2025-06-10 | 830.00 | 875.00 | 830.00 | 840.00 | 840.00 | 150,500 |
| 2025-06-05 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 21,700 |
| 2025-06-04 | 850.00 | 900.00 | 830.00 | 850.00 | 850.00 | 49,000 |
| 2025-06-03 | 855.00 | 885.00 | 840.00 | 850.00 | 850.00 | 96,100 |
| 2025-06-02 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 17,500 |
| 2025-05-28 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | 2,800 |
| 2025-05-27 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 25,100 |
| 2025-05-26 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 17,400 |
| 2025-05-23 | 880.00 | 900.00 | 880.00 | 895.00 | 895.00 | 3,400 |
| 2025-05-22 | 860.00 | 895.00 | 860.00 | 895.00 | 895.00 | 22,400 |
| 2025-05-21 | 845.00 | 910.00 | 845.00 | 885.00 | 885.00 | 59,800 |
| 2025-05-20 | 890.00 | 895.00 | 830.00 | 845.00 | 845.00 | 124,800 |
| 2025-05-19 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 34,800 |
| 2025-05-16 | 925.00 | 940.00 | 880.00 | 880.00 | 880.00 | 19,700 |
| 2025-05-15 | 940.00 | 950.00 | 920.00 | 925.00 | 925.00 | 58,800 |
| 2025-05-14 | 945.00 | 1,050.00 | 920.00 | 940.00 | 940.00 | 287,200 |
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.