PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,470.00
-10.00 (-0.68%)
At close: Dec 5, 2025
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | - | -0.68% | 159,000 |
| Dec 4, 2025 | 1,460.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | - | 82,400 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | -0.67% | 146,000 |
| Dec 2, 2025 | 1,465.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,490.00 | 2.41% | 65,900 |
| Dec 1, 2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1.39% | 81,200 |
| Nov 28, 2025 | 1,435.00 | 1,455.00 | 1,405.00 | 1,435.00 | 1,435.00 | - | 273,500 |
| Nov 27, 2025 | 1,505.00 | 1,550.00 | 1,380.00 | 1,435.00 | 1,435.00 | -4.65% | 747,800 |
| Nov 26, 2025 | 1,575.00 | 1,575.00 | 1,420.00 | 1,505.00 | 1,505.00 | -4.44% | 662,000 |
| Nov 25, 2025 | 1,595.00 | 1,635.00 | 1,500.00 | 1,575.00 | 1,575.00 | -0.63% | 452,200 |
| Nov 24, 2025 | 1,665.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -5.93% | 350,700 |
| Nov 21, 2025 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.30% | 90,500 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.90% | 51,700 |
| Nov 19, 2025 | 1,680.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | - | 111,900 |
| Nov 18, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,675.00 | -1.47% | 63,200 |
| Nov 17, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 3.66% | 94,400 |
| Nov 14, 2025 | 1,670.00 | 1,680.00 | 1,620.00 | 1,640.00 | 1,640.00 | -2.67% | 359,900 |
| Nov 13, 2025 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.88% | 131,900 |
| Nov 12, 2025 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.80% | 441,100 |
| Nov 11, 2025 | 1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 1,670.00 | -2.05% | 565,900 |
| Nov 10, 2025 | 1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,705.00 | -0.29% | 568,300 |
| Nov 7, 2025 | 1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 1,710.00 | -10.00% | 2,656,100 |
| Nov 6, 2025 | 1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,900.00 | 10.47% | 1,598,700 |
| Nov 5, 2025 | 1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 1,720.00 | 3.30% | 425,600 |
| Nov 4, 2025 | 1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 1,665.00 | -2.63% | 319,700 |
| Nov 3, 2025 | 1,895.00 | 1,915.00 | 1,660.00 | 1,710.00 | 1,710.00 | -9.52% | 1,563,700 |
| Oct 31, 2025 | 1,790.00 | 2,060.00 | 1,730.00 | 1,890.00 | 1,890.00 | 5.59% | 922,500 |
| Oct 30, 2025 | 1,840.00 | 1,900.00 | 1,715.00 | 1,790.00 | 1,790.00 | -2.72% | 568,200 |
| Oct 29, 2025 | 1,950.00 | 1,955.00 | 1,820.00 | 1,840.00 | 1,840.00 | -6.36% | 965,600 |
| Oct 28, 2025 | 1,900.00 | 2,040.00 | 1,685.00 | 1,965.00 | 1,965.00 | 20.18% | 4,768,600 |
| Oct 27, 2025 | 1,455.00 | 1,765.00 | 1,450.00 | 1,635.00 | 1,635.00 | 13.15% | 2,230,600 |
| Oct 24, 2025 | 1,350.00 | 1,455.00 | 1,350.00 | 1,445.00 | 1,445.00 | 7.84% | 352,700 |
| Oct 23, 2025 | 1,360.00 | 1,455.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.55% | 317,000 |
| Oct 22, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 57,600 |
| Oct 21, 2025 | 1,345.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | 2.94% | 208,000 |
| Oct 20, 2025 | 1,340.00 | 1,400.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.49% | 453,400 |
| Oct 17, 2025 | 1,360.00 | 1,405.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 266,900 |
| Oct 16, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | -1.45% | 61,100 |
| Oct 15, 2025 | 1,375.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,375.00 | 3.38% | 61,400 |
| Oct 14, 2025 | 1,400.00 | 1,485.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.97% | 842,200 |
| Oct 13, 2025 | 1,360.00 | 1,415.00 | 1,345.00 | 1,385.00 | 1,385.00 | 0.73% | 178,600 |
| Oct 10, 2025 | 1,430.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.48% | 391,000 |
| Oct 9, 2025 | 1,410.00 | 1,590.00 | 1,355.00 | 1,410.00 | 1,410.00 | 4.44% | 920,800 |
| Oct 8, 2025 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 1,350.00 | -0.74% | 402,900 |
| Oct 7, 2025 | 1,420.00 | 1,435.00 | 1,310.00 | 1,360.00 | 1,360.00 | -3.55% | 1,059,800 |
| Oct 6, 2025 | 1,210.00 | 1,500.00 | 1,210.00 | 1,410.00 | 1,410.00 | 17.50% | 5,255,500 |
| Oct 3, 2025 | 1,260.00 | 1,300.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.84% | 973,800 |
| Oct 2, 2025 | 1,210.00 | 1,270.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.24% | 1,984,000 |
| Oct 1, 2025 | 1,155.00 | 1,270.00 | 1,130.00 | 1,205.00 | 1,205.00 | 7.11% | 747,200 |
| Sep 30, 2025 | 1,200.00 | 1,220.00 | 1,095.00 | 1,125.00 | 1,125.00 | -2.60% | 729,400 |
| Sep 29, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 167,600 |