Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,277.12 +5,286.07 (+8.96%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Golden Eagle Energy Tbk (SMMT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 765.00 | 765.00 | 730.00 | 750.00 | 750.00 | 110,600 |
| 02 May 2024 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 65,600 |
| 30 Apr 2024 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 34,600 |
| 29 Apr 2024 | 755.00 | 760.00 | 735.00 | 750.00 | 750.00 | 89,900 |
| 26 Apr 2024 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 20,500 |
| 25 Apr 2024 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | 57,600 |
| 24 Apr 2024 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | 92,200 |
| 23 Apr 2024 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | 48,200 |
| 22 Apr 2024 | 755.00 | 760.00 | 755.00 | 755.00 | 755.00 | 38,000 |
| 19 Apr 2024 | 750.00 | 760.00 | 750.00 | 755.00 | 755.00 | 65,100 |
| 18 Apr 2024 | 795.00 | 795.00 | 750.00 | 765.00 | 765.00 | 60,000 |
| 17 Apr 2024 | 770.00 | 785.00 | 755.00 | 760.00 | 760.00 | 86,200 |
| 16 Apr 2024 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 166,800 |
| 05 Apr 2024 | 750.00 | 810.00 | 750.00 | 760.00 | 760.00 | 251,500 |
| 04 Apr 2024 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 82,300 |
| 03 Apr 2024 | 740.00 | 765.00 | 735.00 | 745.00 | 745.00 | 142,500 |
| 02 Apr 2024 | 740.00 | 765.00 | 730.00 | 745.00 | 745.00 | 138,400 |
| 01 Apr 2024 | 765.00 | 770.00 | 730.00 | 745.00 | 745.00 | 418,100 |
| 28 Mar 2024 | 755.00 | 795.00 | 720.00 | 770.00 | 770.00 | 98,900 |
| 27 Mar 2024 | 770.00 | 860.00 | 750.00 | 785.00 | 785.00 | 323,800 |
| 26 Mar 2024 | 810.00 | 810.00 | 760.00 | 765.00 | 765.00 | 100,800 |
| 25 Mar 2024 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 84,900 |
| 22 Mar 2024 | 750.00 | 770.00 | 745.00 | 750.00 | 750.00 | 120,300 |
| 21 Mar 2024 | 755.00 | 755.00 | 745.00 | 745.00 | 745.00 | 99,300 |
| 20 Mar 2024 | 745.00 | 770.00 | 745.00 | 750.00 | 750.00 | 192,100 |
| 19 Mar 2024 | 775.00 | 780.00 | 750.00 | 750.00 | 750.00 | 407,400 |
| 18 Mar 2024 | 765.00 | 800.00 | 765.00 | 770.00 | 770.00 | 481,800 |
| 15 Mar 2024 | 830.00 | 840.00 | 765.00 | 765.00 | 765.00 | 1,035,000 |
| 14 Mar 2024 | 825.00 | 845.00 | 770.00 | 820.00 | 820.00 | 1,078,700 |
| 13 Mar 2024 | 835.00 | 835.00 | 790.00 | 820.00 | 820.00 | 204,000 |
| 08 Mar 2024 | 835.00 | 850.00 | 790.00 | 835.00 | 835.00 | 422,100 |
| 07 Mar 2024 | 820.00 | 870.00 | 765.00 | 835.00 | 835.00 | 919,700 |
| 06 Mar 2024 | 835.00 | 840.00 | 790.00 | 820.00 | 820.00 | 278,800 |
| 05 Mar 2024 | 770.00 | 890.00 | 755.00 | 845.00 | 845.00 | 564,600 |
| 04 Mar 2024 | 780.00 | 780.00 | 740.00 | 775.00 | 775.00 | 160,700 |
| 01 Mar 2024 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | 69,200 |
| 29 Feb 2024 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 67,700 |
| 28 Feb 2024 | 775.00 | 810.00 | 760.00 | 790.00 | 790.00 | 148,000 |
| 27 Feb 2024 | 775.00 | 785.00 | 760.00 | 780.00 | 780.00 | 190,100 |
| 26 Feb 2024 | 775.00 | 780.00 | 755.00 | 780.00 | 780.00 | 186,000 |
| 23 Feb 2024 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | 153,300 |
| 22 Feb 2024 | 760.00 | 785.00 | 750.00 | 785.00 | 785.00 | 132,600 |
| 21 Feb 2024 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | 97,300 |
| 20 Feb 2024 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | 64,600 |
| 19 Feb 2024 | 755.00 | 770.00 | 745.00 | 765.00 | 765.00 | 109,300 |
| 16 Feb 2024 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 57,100 |
| 15 Feb 2024 | 780.00 | 780.00 | 750.00 | 755.00 | 755.00 | 73,000 |
| 13 Feb 2024 | 780.00 | 780.00 | 740.00 | 750.00 | 750.00 | 76,100 |
| 12 Feb 2024 | 750.00 | 760.00 | 735.00 | 750.00 | 750.00 | 85,900 |
| 07 Feb 2024 | 765.00 | 765.00 | 735.00 | 750.00 | 750.00 | 147,400 |
| 06 Feb 2024 | 775.00 | 785.00 | 715.00 | 735.00 | 735.00 | 325,800 |
| 05 Feb 2024 | 780.00 | 790.00 | 765.00 | 775.00 | 775.00 | 135,500 |
| 02 Feb 2024 | 765.00 | 790.00 | 750.00 | 765.00 | 765.00 | 251,800 |
| 01 Feb 2024 | 790.00 | 795.00 | 765.00 | 765.00 | 765.00 | 173,900 |
| 31 Jan 2024 | 785.00 | 805.00 | 785.00 | 785.00 | 785.00 | 192,200 |
| 30 Jan 2024 | 795.00 | 810.00 | 785.00 | 785.00 | 785.00 | 188,800 |
| 29 Jan 2024 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 128,200 |
| 26 Jan 2024 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 68,400 |
| 25 Jan 2024 | 805.00 | 830.00 | 800.00 | 810.00 | 810.00 | 57,800 |
| 24 Jan 2024 | 860.00 | 860.00 | 790.00 | 805.00 | 805.00 | 516,600 |
| 23 Jan 2024 | 865.00 | 880.00 | 855.00 | 860.00 | 860.00 | 214,900 |
| 22 Jan 2024 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 272,400 |
| 19 Jan 2024 | 875.00 | 875.00 | 855.00 | 865.00 | 865.00 | 94,600 |
| 18 Jan 2024 | 875.00 | 890.00 | 860.00 | 875.00 | 875.00 | 213,200 |
| 17 Jan 2024 | 895.00 | 895.00 | 875.00 | 875.00 | 875.00 | 173,300 |
| 16 Jan 2024 | 900.00 | 905.00 | 880.00 | 895.00 | 895.00 | 265,900 |
| 15 Jan 2024 | 885.00 | 910.00 | 875.00 | 900.00 | 900.00 | 332,000 |
| 12 Jan 2024 | 885.00 | 885.00 | 860.00 | 880.00 | 880.00 | 166,500 |
| 11 Jan 2024 | 890.00 | 890.00 | 865.00 | 875.00 | 875.00 | 288,600 |
| 10 Jan 2024 | 895.00 | 895.00 | 865.00 | 885.00 | 885.00 | 578,200 |
| 09 Jan 2024 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 220,700 |
| 08 Jan 2024 | 900.00 | 920.00 | 885.00 | 895.00 | 895.00 | 357,900 |
| 05 Jan 2024 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 325,800 |
| 04 Jan 2024 | 900.00 | 920.00 | 895.00 | 900.00 | 900.00 | 752,800 |
| 03 Jan 2024 | 895.00 | 935.00 | 885.00 | 895.00 | 895.00 | 565,500 |
| 02 Jan 2024 | 930.00 | 930.00 | 895.00 | 895.00 | 895.00 | 1,031,600 |
| 29 Dec 2023 | 925.00 | 1,070.00 | 910.00 | 930.00 | 930.00 | 3,236,300 |
| 28 Dec 2023 | 850.00 | 945.00 | 845.00 | 925.00 | 925.00 | 1,801,000 |
| 27 Dec 2023 | 925.00 | 925.00 | 850.00 | 850.00 | 850.00 | 1,067,100 |
| 22 Dec 2023 | 975.00 | 975.00 | 785.00 | 925.00 | 925.00 | 3,497,200 |
| 21 Dec 2023 | 1,285.00 | 1,285.00 | 975.00 | 975.00 | 975.00 | 3,465,100 |
| 20 Dec 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 877,800 |
| 19 Dec 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 261,700 |
| 18 Dec 2023 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 976,600 |
| 15 Dec 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 224,300 |
| 14 Dec 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,559,400 |
| 13 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 438,800 |
| 12 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 349,400 |
| 11 Dec 2023 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 860,300 |
| 08 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 892,800 |
| 07 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 20,324,800 |
| 06 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 1,295.00 | 2,907,800 |
| 05 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,632,200 |
| 04 Dec 2023 | 1,290.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 2,202,500 |
| 01 Dec 2023 | 1,295.00 | 1,295.00 | 1,290.00 | 1,290.00 | 1,290.00 | 3,040,400 |
| 30 Nov 2023 | 1,290.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | 17,619,500 |
| 29 Nov 2023 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | 12,415,200 |
| 28 Nov 2023 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,315,500 |
| 27 Nov 2023 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,342,200 |
| 24 Nov 2023 | 1,285.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,285.00 | 5,281,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.