Skip to search.
 TSX Up0.08% TSX Ventures 0.00%

More On SMMT.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Golden Eagle Energy Tbk. (SMMT.JK)

-Jakarta

5,100.00 Up 50.00(0.99%) 3:29AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 22, 20135,050.005,100.005,000.005,050.00945,0005,050.00
May 21, 20135,050.005,050.004,975.005,050.00820,5005,050.00
May 20, 20135,000.005,050.004,875.005,000.00886,5005,000.00
May 17, 20134,875.005,100.004,750.004,875.001,259,0004,875.00
May 16, 20134,750.004,825.004,750.004,750.001,547,0004,750.00
May 15, 20134,775.004,800.004,675.004,775.001,385,5004,775.00
May 14, 20134,675.004,700.004,600.004,675.001,327,0004,675.00
May 13, 20134,600.004,675.004,600.004,600.001,569,0004,600.00
May 10, 20134,625.004,625.004,425.004,625.001,916,0004,625.00
May 9, 20134,225.004,225.004,225.004,225.0004,225.00
May 8, 20134,425.004,425.004,350.004,425.001,862,0004,425.00
May 7, 20134,350.004,350.004,175.004,350.001,838,0004,350.00
May 6, 20134,225.004,225.004,175.004,225.001,372,0004,225.00
May 3, 20134,225.004,225.004,200.004,225.001,550,0004,225.00
May 2, 20134,225.004,225.004,150.004,225.001,538,0004,225.00
May 1, 20134,225.004,225.004,125.004,225.002,222,5004,225.00
Apr 30, 20134,200.004,200.004,100.004,200.002,242,0004,200.00
Apr 26, 20134,150.004,150.004,100.004,150.001,535,0004,150.00
Apr 25, 20134,150.004,175.004,050.004,150.002,827,5004,150.00
Apr 24, 20134,175.004,175.004,100.004,175.001,783,5004,175.00
Apr 23, 20134,150.004,150.004,150.004,150.0004,150.00
Apr 22, 20134,150.004,150.004,150.004,150.0004,150.00
Apr 19, 20134,150.004,200.004,075.004,150.002,088,5004,150.00
Apr 18, 20134,125.004,175.004,125.004,125.001,447,5004,125.00
Apr 17, 20134,125.004,150.004,025.004,125.002,435,5004,125.00
Apr 16, 20134,025.004,050.004,025.004,025.001,101,0004,025.00
Apr 15, 20134,050.004,075.004,050.004,050.001,353,5004,050.00
Apr 12, 20134,075.004,200.004,025.004,075.003,113,5004,075.00
Apr 11, 20134,200.004,200.004,125.004,200.001,281,0004,200.00
Apr 10, 20134,200.004,200.004,100.004,200.002,102,0004,200.00
Apr 9, 20134,175.004,175.004,075.004,175.001,830,5004,175.00
Apr 8, 20134,175.004,200.004,150.004,175.001,217,5004,175.00
Apr 5, 20134,175.004,200.004,050.004,175.003,071,5004,175.00
Apr 4, 20134,125.004,125.004,000.004,125.001,942,0004,125.00
Apr 3, 20134,200.004,200.004,025.004,200.003,083,5004,200.00
Apr 2, 20134,200.004,200.004,025.004,200.003,083,5004,200.00
Apr 1, 20134,175.004,200.004,025.004,175.002,098,5004,175.00
Mar 29, 20134,175.004,175.004,175.004,175.0004,175.00
Mar 28, 20134,175.004,200.004,025.004,175.003,032,5004,175.00
Mar 27, 20134,200.004,200.004,050.004,200.002,455,5004,200.00
Mar 26, 20134,200.004,200.004,025.004,200.002,240,5004,200.00
Mar 25, 20134,200.004,200.003,975.004,200.002,340,5004,200.00
Mar 22, 20134,200.004,200.004,000.004,200.002,656,0004,200.00
Mar 21, 20134,200.004,200.004,125.004,200.002,218,5004,200.00
Mar 20, 20134,175.004,175.004,125.004,175.002,017,5004,175.00
Mar 19, 20134,175.004,175.004,075.004,175.001,889,5004,175.00
Mar 18, 20134,150.004,250.004,125.004,150.001,922,0004,150.00
Mar 15, 20134,175.004,250.004,175.004,175.002,186,0004,175.00
Mar 14, 20134,175.004,250.004,175.004,175.001,814,0004,175.00
Mar 13, 20134,175.004,175.004,125.004,175.001,721,0004,175.00
Mar 12, 20134,200.004,200.004,200.004,200.0004,200.00
Mar 8, 20134,200.004,200.004,100.004,200.001,810,5004,200.00
Mar 7, 20134,150.004,175.004,125.004,150.001,687,0004,150.00
Mar 6, 20134,175.004,175.004,150.004,175.001,179,0004,175.00
Mar 5, 20134,150.004,150.004,100.004,150.001,206,5004,150.00
Mar 4, 20134,100.004,125.004,100.004,100.001,205,0004,100.00
Mar 1, 20134,125.004,150.004,100.004,125.001,013,0004,125.00
Feb 28, 20134,125.004,125.004,075.004,125.001,203,5004,125.00
Feb 27, 20134,075.004,100.004,075.004,075.00720,0004,075.00
Feb 25, 20134,125.004,125.004,100.004,125.00906,5004,125.00
Feb 22, 20134,100.004,150.004,075.004,100.00967,5004,100.00
Feb 21, 20134,125.004,125.004,050.004,125.00808,5004,125.00
Feb 20, 20134,125.004,125.004,050.004,125.00659,5004,125.00
Feb 19, 20134,100.004,100.004,050.004,100.00910,0004,100.00
Feb 18, 20134,100.004,100.004,050.004,100.00833,5004,100.00
Feb 15, 20134,075.004,075.003,975.004,075.001,618,0004,075.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.