Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 59,100 |
| 2025-02-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 27,500 |
| 2025-01-31 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 43,600 |
| 2025-01-30 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 2,900 |
| 2025-01-24 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 84,300 |
| 2025-01-23 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 12,400 |
| 2025-01-22 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 100 |
| 2025-01-21 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 3,200 |
| 2025-01-20 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 9,100 |
| 2025-01-17 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 97,700 |
| 2025-01-16 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 200 |
| 2025-01-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 15,600 |
| 2025-01-14 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 6,300 |
| 2025-01-13 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 55,800 |
| 2025-01-10 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 6,600 |
| 2025-01-09 | 725.00 | 730.00 | 725.00 | 730.00 | 730.00 | 8,300 |
| 2025-01-08 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 13,100 |
| 2025-01-07 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 800 |
| 2025-01-06 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 99,000 |
| 2025-01-03 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 6,000 |
| 2025-01-02 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,800 |
| 2024-12-30 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 13,900 |
| 2024-12-27 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 5,300 |
| 2024-12-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 2024-12-23 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2024-12-20 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 300 |
| 2024-12-19 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 29,400 |
| 2024-12-18 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 9,200 |
| 2024-12-17 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2024-12-16 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 7,200 |
| 2024-12-13 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 35,200 |
| 2024-12-12 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | 18,100 |
| 2024-12-11 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 4,100 |
| 2024-12-10 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 37,400 |
| 2024-12-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 12,600 |
| 2024-12-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 9,400 |
| 2024-12-05 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 37,200 |
| 2024-12-04 | 735.00 | 750.00 | 735.00 | 750.00 | 750.00 | 43,100 |
| 2024-12-03 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 19,700 |
| 2024-12-02 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 22,600 |
| 2024-11-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 5,600 |
| 2024-11-28 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 195,100 |
| 2024-11-26 | 860.00 | 860.00 | 765.00 | 765.00 | 765.00 | 393,300 |
| 2024-11-25 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 275,300 |
| 2024-11-22 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 27,100 |
| 2024-11-21 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5,100 |
| 2024-11-20 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 17,400 |
| 2024-11-19 | 715.00 | 720.00 | 715.00 | 715.00 | 715.00 | 8,900 |
| 2024-11-18 | 710.00 | 715.00 | 710.00 | 710.00 | 710.00 | 17,100 |
| 2024-11-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 31,900 |
| 2024-11-14 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 15,600 |
| 2024-11-13 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 44,100 |
| 2024-11-12 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 87,000 |
| 2024-11-11 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 10,000 |
| 2024-11-08 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 27,400 |
| 2024-11-07 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 24,000 |
| 2024-11-06 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 20,300 |
| 2024-11-05 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 18,500 |
| 2024-11-04 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 124,500 |
| 2024-11-01 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 97,900 |
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.