PT Golden Eagle Energy Tbk (SMMT.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 03:48PM WIB
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 830.00 | 850.00 | 815.00 | 820.00 | 820.00 | 113,300 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 815.00 | 820.00 | 810.00 | 815.00 | 815.00 | 101,900 |
| Oct 15, 2024 | 840.00 | 845.00 | 825.00 | 835.00 | 835.00 | 86,700 |
| Oct 14, 2024 | 850.00 | 860.00 | 820.00 | 840.00 | 840.00 | 107,100 |
| Oct 11, 2024 | 825.00 | 845.00 | 820.00 | 840.00 | 840.00 | 63,600 |
| Oct 10, 2024 | 825.00 | 855.00 | 815.00 | 825.00 | 825.00 | 237,700 |
| Oct 09, 2024 | 850.00 | 855.00 | 790.00 | 825.00 | 825.00 | 272,400 |
| Oct 08, 2024 | 835.00 | 870.00 | 835.00 | 855.00 | 855.00 | 95,600 |
| Oct 07, 2024 | 845.00 | 855.00 | 820.00 | 835.00 | 835.00 | 185,000 |
| Oct 04, 2024 | 835.00 | 845.00 | 820.00 | 845.00 | 845.00 | 274,500 |
| Oct 03, 2024 | 830.00 | 875.00 | 830.00 | 835.00 | 835.00 | 684,600 |
| Oct 02, 2024 | 810.00 | 875.00 | 810.00 | 830.00 | 830.00 | 933,800 |
| Oct 01, 2024 | 760.00 | 835.00 | 760.00 | 805.00 | 805.00 | 467,400 |
| Sept 30, 2024 | 755.00 | 770.00 | 750.00 | 760.00 | 760.00 | 31,200 |
| Sept 27, 2024 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 18,200 |
| Sept 26, 2024 | 755.00 | 775.00 | 755.00 | 770.00 | 770.00 | 26,800 |
| Sept 25, 2024 | 755.00 | 780.00 | 750.00 | 755.00 | 755.00 | 43,200 |
| Sept 24, 2024 | 770.00 | 775.00 | 750.00 | 750.00 | 750.00 | 78,500 |
| Sept 23, 2024 | 765.00 | 785.00 | 760.00 | 770.00 | 770.00 | 128,000 |
| Sept 20, 2024 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | 64,100 |
| Sept 19, 2024 | 775.00 | 785.00 | 775.00 | 780.00 | 780.00 | 95,700 |
| Sept 18, 2024 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 75,000 |
| Sept 17, 2024 | 780.00 | 790.00 | 760.00 | 775.00 | 775.00 | 153,800 |
| Sept 13, 2024 | 755.00 | 785.00 | 745.00 | 760.00 | 760.00 | 95,600 |
| Sept 12, 2024 | 760.00 | 770.00 | 735.00 | 760.00 | 760.00 | 57,900 |
| Sept 11, 2024 | 765.00 | 775.00 | 750.00 | 760.00 | 760.00 | 23,900 |
| Sept 10, 2024 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 69,200 |
| Sept 09, 2024 | 790.00 | 800.00 | 770.00 | 780.00 | 780.00 | 201,700 |
| Sept 06, 2024 | 760.00 | 800.00 | 750.00 | 770.00 | 770.00 | 179,000 |
| Sept 05, 2024 | 765.00 | 770.00 | 740.00 | 750.00 | 750.00 | 51,100 |
| Sept 04, 2024 | 735.00 | 790.00 | 735.00 | 770.00 | 770.00 | 195,700 |
| Sept 03, 2024 | 740.00 | 750.00 | 730.00 | 735.00 | 735.00 | 29,300 |
| Sept 02, 2024 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 48,800 |
| Aug 30, 2024 | 730.00 | 745.00 | 715.00 | 720.00 | 720.00 | 47,300 |
| Aug 29, 2024 | 720.00 | 805.00 | 715.00 | 730.00 | 730.00 | 1,000,400 |
| Aug 28, 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 33,000 |
| Aug 27, 2024 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 49,400 |
| Aug 26, 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 30,500 |
| Aug 23, 2024 | 735.00 | 735.00 | 715.00 | 725.00 | 725.00 | 26,900 |
| Aug 22, 2024 | 725.00 | 725.00 | 710.00 | 720.00 | 720.00 | 17,200 |
| Aug 21, 2024 | 725.00 | 730.00 | 725.00 | 725.00 | 725.00 | 42,500 |
| Aug 20, 2024 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 99,600 |
| Aug 19, 2024 | 720.00 | 735.00 | 720.00 | 725.00 | 725.00 | 2,200 |
| Aug 16, 2024 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 42,700 |
| Aug 15, 2024 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 6,300 |
| Aug 14, 2024 | 730.00 | 735.00 | 725.00 | 725.00 | 725.00 | 70,900 |
| Aug 13, 2024 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 48,600 |
| Aug 12, 2024 | 720.00 | 720.00 | 715.00 | 720.00 | 720.00 | 5,900 |
| Aug 09, 2024 | 735.00 | 740.00 | 715.00 | 720.00 | 720.00 | 37,700 |
| Aug 08, 2024 | 730.00 | 730.00 | 705.00 | 725.00 | 725.00 | 75,200 |
| Aug 07, 2024 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 25,500 |
| Aug 06, 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 27,900 |
| Aug 05, 2024 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | 163,500 |
| Aug 02, 2024 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 56,700 |
| Aug 01, 2024 | 720.00 | 730.00 | 715.00 | 720.00 | 720.00 | 32,400 |
| Jul 31, 2024 | 735.00 | 735.00 | 705.00 | 720.00 | 720.00 | 27,100 |
| Jul 30, 2024 | 730.00 | 735.00 | 720.00 | 735.00 | 735.00 | 94,400 |
| Jul 29, 2024 | 715.00 | 740.00 | 710.00 | 715.00 | 715.00 | 106,000 |
| Jul 26, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 715.00 | 3,400 |
| Jul 25, 2024 | 710.00 | 725.00 | 700.00 | 710.00 | 710.00 | 44,000 |
| Jul 24, 2024 | 710.00 | 720.00 | 710.00 | 710.00 | 710.00 | 8,500 |
| Jul 23, 2024 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 62,500 |
| Jul 22, 2024 | 715.00 | 725.00 | 715.00 | 715.00 | 715.00 | 30,400 |
| Jul 19, 2024 | 710.00 | 725.00 | 710.00 | 715.00 | 715.00 | 26,400 |
| Jul 18, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 16,600 |
| Jul 17, 2024 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 3,700 |
| Jul 16, 2024 | 715.00 | 730.00 | 695.00 | 710.00 | 710.00 | 31,600 |
| Jul 15, 2024 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 8,500 |
| Jul 12, 2024 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 36,100 |
| Jul 11, 2024 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | 9,800 |
| Jul 10, 2024 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 15,400 |
| Jul 09, 2024 | 725.00 | 730.00 | 710.00 | 710.00 | 710.00 | 25,500 |
| Jul 08, 2024 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 17,500 |
| Jul 05, 2024 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 4,600 |
| Jul 04, 2024 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 59,300 |
| Jul 03, 2024 | 720.00 | 725.00 | 720.00 | 720.00 | 720.00 | 16,700 |
| Jul 02, 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 63,800 |
| Jul 01, 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 40,400 |
| Jun 28, 2024 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 22,300 |
| Jun 27, 2024 | 700.00 | 725.00 | 700.00 | 705.00 | 705.00 | 4,500 |
| Jun 26, 2024 | 700.00 | 730.00 | 700.00 | 700.00 | 700.00 | 8,500 |
| Jun 25, 2024 | 715.00 | 715.00 | 690.00 | 700.00 | 700.00 | 16,000 |
| Jun 24, 2024 | 725.00 | 730.00 | 690.00 | 695.00 | 695.00 | 9,500 |
| Jun 21, 2024 | 705.00 | 735.00 | 705.00 | 710.00 | 710.00 | 9,400 |
| Jun 20, 2024 | 690.00 | 710.00 | 680.00 | 710.00 | 710.00 | 82,500 |
| Jun 19, 2024 | 705.00 | 745.00 | 680.00 | 680.00 | 680.00 | 39,700 |
| Jun 14, 2024 | 725.00 | 735.00 | 660.00 | 705.00 | 705.00 | 15,200 |
| Jun 13, 2024 | 720.00 | 780.00 | 720.00 | 725.00 | 725.00 | 42,900 |
| Jun 12, 2024 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 26,000 |
| Jun 11, 2024 | 725.00 | 735.00 | 720.00 | 730.00 | 730.00 | 35,700 |
| Jun 10, 2024 | 750.00 | 750.00 | 715.00 | 730.00 | 730.00 | 18,100 |
| Jun 07, 2024 | 745.00 | 755.00 | 710.00 | 750.00 | 750.00 | 47,600 |
| Jun 06, 2024 | 740.00 | 760.00 | 740.00 | 740.00 | 740.00 | 24,100 |
| Jun 05, 2024 | 740.00 | 740.00 | 735.00 | 740.00 | 740.00 | 2,600 |
| Jun 04, 2024 | 745.00 | 760.00 | 740.00 | 740.00 | 740.00 | 30,400 |
| Jun 03, 2024 | 735.00 | 745.00 | 730.00 | 735.00 | 735.00 | 25,700 |
| May 31, 2024 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 15,100 |
| May 30, 2024 | 725.00 | 745.00 | 725.00 | 730.00 | 730.00 | 168,800 |
| May 29, 2024 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 40,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.