PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,115.00
-10.00 (-0.89%)
Jan 30, 2026, 4:02 PM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | -6.25% | 630,400 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 461,400 |
| Jan 27, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 32,200 |
| Jan 26, 2026 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 140,200 |
| Jan 23, 2026 | 1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.78% | 152,400 |
| Jan 22, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 99,000 |
| Jan 21, 2026 | 1,320.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.36% | 119,200 |
| Jan 20, 2026 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.42% | 396,600 |
| Jan 19, 2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,315.00 | -1.13% | 373,700 |
| Jan 15, 2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | 155,600 |
| Jan 14, 2026 | 1,290.00 | 1,410.00 | 1,290.00 | 1,350.00 | 1,350.00 | 4.65% | 214,200 |
| Jan 13, 2026 | 1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.37% | 384,800 |
| Jan 12, 2026 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,335.00 | -5.32% | 960,900 |
| Jan 9, 2026 | 1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.08% | 151,000 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.45% | 207,300 |
| Jan 7, 2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.38% | 410,400 |
| Jan 6, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 281,500 |
| Jan 5, 2026 | 1,395.00 | 1,450.00 | 1,345.00 | 1,450.00 | 1,450.00 | 3.57% | 614,600 |
| Jan 2, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 385,900 |
| Dec 30, 2025 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,400.00 | -2.10% | 323,000 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | -2.05% | 335,500 |
| Dec 24, 2025 | 1,475.00 | 1,475.00 | 1,390.00 | 1,460.00 | 1,460.00 | -1.35% | 138,300 |
| Dec 23, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | -1.33% | 61,300 |
| Dec 22, 2025 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.17% | 92,800 |
| Dec 19, 2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 1.41% | 65,700 |
| Dec 18, 2025 | 1,390.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1,420.00 | 2.16% | 69,400 |
| Dec 17, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.36% | 181,400 |
| Dec 16, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.45% | 296,700 |
| Dec 15, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | - | 147,400 |
| Dec 12, 2025 | 1,435.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | -1.04% | 155,100 |
| Dec 11, 2025 | 1,440.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | -0.34% | 364,300 |
| Dec 10, 2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | - | 221,300 |
| Dec 9, 2025 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 2.11% | 246,500 |
| Dec 8, 2025 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.40% | 206,600 |
| Dec 5, 2025 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | 1,470.00 | -0.68% | 164,300 |
| 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 |