PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,160.00
-40.00 (-3.33%)
Sep 25, 2025, 4:03 PM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.67% | 62,300 |
| Sep 24, 2025 | 1,135.00 | 1,380.00 | 1,135.00 | 1,200.00 | 1,200.00 | 5.73% | 679,900 |
| Sep 23, 2025 | 1,125.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4.13% | 576,500 |
| Sep 22, 2025 | 1,190.00 | 1,190.00 | 1,030.00 | 1,090.00 | 1,090.00 | -8.40% | 576,500 |
| Sep 19, 2025 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 165,200 |
| Sep 18, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 406,500 |
| Sep 17, 2025 | 1,200.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 679,800 |
| Sep 16, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 517,400 |
| Sep 15, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 262,300 |
| Sep 12, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 224,800 |
| Sep 11, 2025 | 1,195.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.84% | 368,900 |
| Sep 10, 2025 | 1,270.00 | 1,365.00 | 1,170.00 | 1,195.00 | 1,195.00 | -5.91% | 1,892,200 |
| Sep 9, 2025 | 1,310.00 | 1,345.00 | 1,165.00 | 1,270.00 | 1,270.00 | -2.68% | 794,600 |
| Sep 8, 2025 | 1,210.00 | 1,510.00 | 1,210.00 | 1,305.00 | 1,305.00 | 7.85% | 3,888,200 |
| Sep 4, 2025 | 1,095.00 | 1,270.00 | 1,095.00 | 1,210.00 | 1,210.00 | 11.01% | 1,336,500 |
| Sep 3, 2025 | 1,045.00 | 1,100.00 | 1,045.00 | 1,090.00 | 1,090.00 | 6.34% | 195,000 |
| Sep 2, 2025 | 1,055.00 | 1,100.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 50,200 |
| Sep 1, 2025 | 1,060.00 | 1,060.00 | 985.00 | 1,010.00 | 1,010.00 | -4.72% | 158,200 |
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.75% | 64,100 |
| Aug 28, 2025 | 1,145.00 | 1,175.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.68% | 582,400 |
| Aug 27, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.32% | 983,500 |
| Aug 26, 2025 | 1,005.00 | 1,200.00 | 1,000.00 | 1,135.00 | 1,135.00 | 12.94% | 1,290,000 |
| Aug 25, 2025 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 0.50% | 94,300 |
| Aug 22, 2025 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 3.09% | 61,600 |
| Aug 21, 2025 | 995.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | -2.51% | 199,000 |
| Aug 20, 2025 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | -0.50% | 168,400 |
| Aug 19, 2025 | 1,000.00 | 1,045.00 | 965.00 | 1,000.00 | 1,000.00 | - | 210,300 |
| Aug 15, 2025 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 41,000 |
| Aug 14, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 70,100 |
| Aug 13, 2025 | 1,020.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | -2.45% | 269,700 |
| Aug 12, 2025 | 1,000.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 1.49% | 126,700 |
| Aug 11, 2025 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | -0.99% | 98,300 |
| Aug 8, 2025 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | -0.49% | 212,300 |
| Aug 7, 2025 | 1,090.00 | 1,090.00 | 990.00 | 1,020.00 | 1,020.00 | -3.77% | 462,500 |
| Aug 6, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,060.00 | 1,060.00 | -6.19% | 671,900 |
| Aug 5, 2025 | 1,200.00 | 1,200.00 | 1,050.00 | 1,130.00 | 1,130.00 | -5.04% | 900,500 |
| Aug 4, 2025 | 1,290.00 | 1,300.00 | 1,125.00 | 1,190.00 | 1,190.00 | -2.86% | 812,000 |
| Aug 1, 2025 | 1,165.00 | 1,250.00 | 1,050.00 | 1,225.00 | 1,225.00 | 6.52% | 1,065,600 |
| Jul 31, 2025 | 1,145.00 | 1,190.00 | 1,120.00 | 1,150.00 | 1,150.00 | 0.44% | 1,109,800 |
| Jul 30, 2025 | 1,095.00 | 1,160.00 | 1,010.00 | 1,145.00 | 1,145.00 | 4.09% | 2,093,800 |
| Jul 29, 2025 | 1,280.00 | 1,355.00 | 1,010.00 | 1,100.00 | 1,100.00 | 1.38% | 5,214,000 |
| Jul 28, 2025 | 925.00 | 1,085.00 | 900.00 | 1,085.00 | 1,085.00 | 24.71% | 1,107,900 |
| Jul 25, 2025 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 1.16% | 6,500 |
| Jul 24, 2025 | 850.00 | 890.00 | 850.00 | 860.00 | 860.00 | 0.58% | 6,600 |
| Jul 23, 2025 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | -2.29% | 43,200 |
| Jul 22, 2025 | 895.00 | 905.00 | 870.00 | 875.00 | 875.00 | -2.23% | 50,000 |
| Jul 21, 2025 | 840.00 | 900.00 | 840.00 | 895.00 | 895.00 | 7.19% | 91,900 |
| Jul 18, 2025 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.60% | 237,900 |
| Jul 17, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 62,200 |
| Jul 16, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | - | 4,700 |