Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 64,200 |
| 2024-10-30 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 40,400 |
| 2024-10-29 | 730.00 | 745.00 | 730.00 | 740.00 | 740.00 | 30,700 |
| 2024-10-28 | 735.00 | 735.00 | 720.00 | 730.00 | 730.00 | 26,900 |
| 2024-10-25 | 760.00 | 765.00 | 715.00 | 735.00 | 735.00 | 394,100 |
| 2024-10-24 | 775.00 | 775.00 | 745.00 | 765.00 | 765.00 | 101,100 |
| 2024-10-23 | 750.00 | 790.00 | 750.00 | 760.00 | 760.00 | 464,700 |
| 2024-10-22 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 313,600 |
| 2024-10-21 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | 172,700 |
| 2024-10-18 | 830.00 | 850.00 | 815.00 | 820.00 | 820.00 | 113,300 |
| 2024-10-17 | 815.00 | 840.00 | 810.00 | 825.00 | 825.00 | 72,300 |
| 2024-10-16 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 101,900 |
| 2024-10-15 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | 86,700 |
| 2024-10-14 | 850.00 | 860.00 | 820.00 | 840.00 | 840.00 | 107,100 |
| 2024-10-11 | 825.00 | 845.00 | 820.00 | 840.00 | 840.00 | 63,600 |
| 2024-10-10 | 825.00 | 855.00 | 815.00 | 825.00 | 825.00 | 237,700 |
| 2024-10-09 | 850.00 | 855.00 | 790.00 | 825.00 | 825.00 | 272,400 |
| 2024-10-08 | 835.00 | 870.00 | 835.00 | 855.00 | 855.00 | 95,600 |
| 2024-10-07 | 845.00 | 855.00 | 820.00 | 835.00 | 835.00 | 185,000 |
| 2024-10-04 | 835.00 | 845.00 | 820.00 | 845.00 | 845.00 | 274,500 |
| 2024-10-03 | 830.00 | 875.00 | 830.00 | 835.00 | 835.00 | 684,600 |
| 2024-10-02 | 810.00 | 875.00 | 810.00 | 830.00 | 830.00 | 933,800 |
| 2024-10-01 | 760.00 | 835.00 | 760.00 | 805.00 | 805.00 | 467,400 |
| 2024-09-30 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | 31,200 |
| 2024-09-27 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 18,200 |
| 2024-09-26 | 755.00 | 775.00 | 755.00 | 770.00 | 770.00 | 26,800 |
| 2024-09-25 | 755.00 | 780.00 | 750.00 | 755.00 | 755.00 | 43,200 |
| 2024-09-24 | 770.00 | 775.00 | 750.00 | 750.00 | 750.00 | 78,500 |
| 2024-09-23 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 128,000 |
| 2024-09-20 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | 64,100 |
| 2024-09-19 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 95,700 |
| 2024-09-18 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 75,000 |
| 2024-09-17 | 780.00 | 790.00 | 760.00 | 775.00 | 775.00 | 153,800 |
| 2024-09-13 | 755.00 | 785.00 | 745.00 | 760.00 | 760.00 | 95,600 |
| 2024-09-12 | 760.00 | 770.00 | 735.00 | 760.00 | 760.00 | 57,900 |
| 2024-09-11 | 765.00 | 775.00 | 750.00 | 760.00 | 760.00 | 23,900 |
| 2024-09-10 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 69,200 |
| 2024-09-09 | 790.00 | 800.00 | 770.00 | 780.00 | 780.00 | 201,700 |
| 2024-09-06 | 760.00 | 800.00 | 750.00 | 770.00 | 770.00 | 179,000 |
| 2024-09-05 | 765.00 | 770.00 | 740.00 | 750.00 | 750.00 | 51,100 |
| 2024-09-04 | 735.00 | 790.00 | 735.00 | 770.00 | 770.00 | 195,700 |
| 2024-09-03 | 740.00 | 750.00 | 730.00 | 735.00 | 735.00 | 29,300 |
| 2024-09-02 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 48,800 |
| 2024-08-30 | 730.00 | 745.00 | 715.00 | 720.00 | 720.00 | 47,300 |
| 2024-08-29 | 720.00 | 805.00 | 715.00 | 730.00 | 730.00 | 1,000,400 |
| 2024-08-28 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 33,000 |
| 2024-08-27 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 49,400 |
| 2024-08-26 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 30,500 |
| 2024-08-23 | 735.00 | 735.00 | 715.00 | 725.00 | 725.00 | 26,900 |
| 2024-08-22 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 17,200 |
| 2024-08-21 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | 42,500 |
| 2024-08-20 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 99,600 |
| 2024-08-19 | 720.00 | 735.00 | 720.00 | 725.00 | 725.00 | 2,200 |
| 2024-08-16 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 42,700 |
| 2024-08-15 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 6,300 |
| 2024-08-14 | 730.00 | 735.00 | 725.00 | 725.00 | 725.00 | 70,900 |
| 2024-08-13 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 48,600 |
| 2024-08-12 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | 5,900 |
| 2024-08-09 | 735.00 | 740.00 | 715.00 | 720.00 | 720.00 | 37,700 |
| 2024-08-08 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 75,200 |
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.