PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,015.00
-5.00 (-0.49%)
Aug 8, 2025, 4:02 PM WIB
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.18% | 121,500 |
| Jul 14, 2025 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 1.19% | 29,700 |
| Jul 11, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 18,900 |
| Jul 10, 2025 | 840.00 | 880.00 | 840.00 | 840.00 | 840.00 | - | 14,100 |
| Jul 9, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 600 |
| Jul 8, 2025 | 835.00 | 870.00 | 835.00 | 840.00 | 840.00 | - | 9,100 |
| Jul 7, 2025 | 840.00 | 865.00 | 835.00 | 840.00 | 840.00 | -0.59% | 15,900 |
| Jul 4, 2025 | 890.00 | 890.00 | 835.00 | 845.00 | 845.00 | 0.60% | 23,400 |
| Jul 3, 2025 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.75% | 26,600 |
| Jul 2, 2025 | 855.00 | 875.00 | 855.00 | 855.00 | 855.00 | -2.84% | 700 |
| Jul 1, 2025 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | -1.68% | 900 |
| Jun 30, 2025 | 850.00 | 895.00 | 850.00 | 895.00 | 895.00 | 5.29% | 24,300 |
| Jun 26, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 49,200 |
| Jun 25, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 16,500 |
| Jun 24, 2025 | 840.00 | 855.00 | 840.00 | 850.00 | 850.00 | 0.59% | 111,100 |
| Jun 23, 2025 | 830.00 | 850.00 | 825.00 | 845.00 | 845.00 | 1.20% | 84,100 |
| Jun 20, 2025 | 840.00 | 865.00 | 830.00 | 835.00 | 835.00 | -0.60% | 143,100 |
| Jun 19, 2025 | 865.00 | 875.00 | 840.00 | 840.00 | 840.00 | -2.89% | 37,000 |
| Jun 18, 2025 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | - | 18,400 |
| Jun 17, 2025 | 895.00 | 935.00 | 860.00 | 865.00 | 865.00 | -3.35% | 129,500 |
| Jun 16, 2025 | 920.00 | 940.00 | 830.00 | 895.00 | 895.00 | - | 147,900 |
| Jun 13, 2025 | 930.00 | 990.00 | 890.00 | 895.00 | 895.00 | -3.76% | 24,700 |
| Jun 12, 2025 | 845.00 | 1,000.00 | 845.00 | 930.00 | 930.00 | 10.06% | 95,000 |
| Jun 11, 2025 | 850.00 | 855.00 | 840.00 | 845.00 | 845.00 | 0.60% | 20,800 |
| Jun 10, 2025 | 830.00 | 875.00 | 830.00 | 840.00 | 840.00 | -1.75% | 150,500 |
| Jun 5, 2025 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 0.59% | 21,700 |
| Jun 4, 2025 | 850.00 | 900.00 | 830.00 | 850.00 | 850.00 | - | 49,000 |
| Jun 3, 2025 | 855.00 | 885.00 | 840.00 | 850.00 | 850.00 | -0.58% | 96,100 |
| Jun 2, 2025 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | -1.72% | 17,500 |
| May 28, 2025 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | - | 2,800 |
| May 27, 2025 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | -0.57% | 25,100 |
| May 26, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | -2.23% | 17,400 |