Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 1,670.00 | 565,900 |
| 2025-11-10 | 1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,705.00 | 568,300 |
| 2025-11-07 | 1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 1,710.00 | 2,656,100 |
| 2025-11-06 | 1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,598,700 |
| 2025-11-05 | 1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 1,720.00 | 425,600 |
| 2025-11-04 | 1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 1,665.00 | 319,700 |
| 2025-11-03 | 1,895.00 | 1,915.00 | 1,660.00 | 1,710.00 | 1,710.00 | 1,563,700 |
| 2025-10-31 | 1,790.00 | 2,060.00 | 1,730.00 | 1,890.00 | 1,890.00 | 922,500 |
| 2025-10-30 | 1,840.00 | 1,900.00 | 1,715.00 | 1,790.00 | 1,790.00 | 568,200 |
| 2025-10-29 | 1,950.00 | 1,955.00 | 1,820.00 | 1,840.00 | 1,840.00 | 965,600 |
| 2025-10-28 | 1,900.00 | 2,040.00 | 1,685.00 | 1,965.00 | 1,965.00 | 4,768,600 |
| 2025-10-27 | 1,455.00 | 1,765.00 | 1,450.00 | 1,635.00 | 1,635.00 | 2,230,600 |
| 2025-10-24 | 1,350.00 | 1,455.00 | 1,350.00 | 1,445.00 | 1,445.00 | 352,700 |
| 2025-10-23 | 1,360.00 | 1,455.00 | 1,335.00 | 1,340.00 | 1,340.00 | 317,000 |
← NewerPage 5 of 5 · 254 trading days
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.