Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 945.00 | 1,050.00 | 920.00 | 940.00 | 940.00 | 287,200 |
| 2025-05-09 | 860.00 | 930.00 | 860.00 | 930.00 | 930.00 | 28,800 |
| 2025-05-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 35,000 |
| 2025-05-07 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 6,700 |
| 2025-05-06 | 925.00 | 925.00 | 840.00 | 840.00 | 840.00 | 54,500 |
| 2025-05-05 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 4,700 |
| 2025-05-02 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 32,200 |
| 2025-04-30 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 64,300 |
| 2025-04-29 | 945.00 | 950.00 | 945.00 | 945.00 | 945.00 | 166,400 |
| 2025-04-28 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 186,400 |
| 2025-04-25 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 42,300 |
| 2025-04-24 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 137,000 |
| 2025-04-23 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 64,600 |
| 2025-04-22 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 71,900 |
| 2025-04-21 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 52,300 |
| 2025-04-17 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 203,100 |
| 2025-04-16 | 765.00 | 800.00 | 765.00 | 800.00 | 800.00 | 91,100 |
| 2025-04-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 87,100 |
| 2025-04-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 11,400 |
| 2025-04-11 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 3,900 |
| 2025-04-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-04-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 300 |
| 2025-04-08 | 735.00 | 745.00 | 735.00 | 745.00 | 745.00 | 82,400 |
| 2025-03-27 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 9,600 |
| 2025-03-26 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 70,400 |
| 2025-03-25 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | 36,800 |
| 2025-03-24 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 65,200 |
| 2025-03-21 | 815.00 | 815.00 | 810.00 | 810.00 | 810.00 | 10,000 |
| 2025-03-20 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 24,500 |
| 2025-03-19 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 210,200 |
| 2025-03-18 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 30,700 |
| 2025-03-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 39,200 |
| 2025-03-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 50,000 |
| 2025-03-13 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 20,900 |
| 2025-03-12 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 51,700 |
| 2025-03-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 47,900 |
| 2025-03-10 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 40,700 |
| 2025-03-07 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 103,400 |
| 2025-03-06 | 775.00 | 795.00 | 775.00 | 795.00 | 795.00 | 11,300 |
| 2025-03-05 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 37,200 |
| 2025-03-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 7,000 |
| 2025-03-03 | 785.00 | 795.00 | 785.00 | 790.00 | 790.00 | 187,200 |
| 2025-02-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 64,600 |
| 2025-02-27 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 20,900 |
| 2025-02-26 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 41,200 |
| 2025-02-25 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 6,400 |
| 2025-02-24 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | 29,800 |
| 2025-02-21 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 11,900 |
| 2025-02-20 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 16,900 |
| 2025-02-19 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 400 |
| 2025-02-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5,600 |
| 2025-02-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 16,200 |
| 2025-02-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 22,700 |
| 2025-02-13 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 18,700 |
| 2025-02-12 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 25,200 |
| 2025-02-11 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 11,600 |
| 2025-02-10 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 22,400 |
| 2025-02-07 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 18,100 |
| 2025-02-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5,900 |
| 2025-02-05 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 22,200 |
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.