PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,060.00
-30.00 (-2.75%)
Aug 29, 2025, 10:33 AM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,065.00 | 1,065.00 | - | -2.29% | 583,800 |
| Aug 28, 2025 | 1,145.00 | 1,175.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.68% | 575,100 |
| 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 |
| 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 |