PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,880.00
-30.00 (-1.57%)
Aug 11, 2026, 3:47 PM WIB
IDX:SMMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,905.00 | 1,905.00 | 1,845.00 | 1,865.00 | - | -2.36% | 87,000 |
| Aug 10, 2026 | 1,845.00 | 1,915.00 | 1,840.00 | 1,910.00 | 1,910.00 | 3.52% | 32,500 |
| Aug 7, 2026 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,845.00 | - | 48,800 |
| Aug 6, 2026 | 1,875.00 | 1,930.00 | 1,805.00 | 1,845.00 | 1,845.00 | - | 56,700 |
| Aug 5, 2026 | 1,925.00 | 1,925.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.89% | 114,500 |
| Aug 4, 2026 | 1,835.00 | 1,940.00 | 1,810.00 | 1,900.00 | 1,900.00 | 3.54% | 137,100 |
| Aug 3, 2026 | 1,875.00 | 1,970.00 | 1,820.00 | 1,835.00 | 1,835.00 | -0.81% | 65,000 |
| Jul 31, 2026 | 1,835.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0.82% | 12,100 |
| Jul 30, 2026 | 1,825.00 | 1,875.00 | 1,810.00 | 1,835.00 | 1,835.00 | 0.55% | 37,300 |
| Jul 29, 2026 | 1,815.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 0.55% | 9,400 |
| Jul 28, 2026 | 1,830.00 | 1,830.00 | 1,715.00 | 1,815.00 | 1,815.00 | -0.27% | 64,800 |
| Jul 27, 2026 | 2,000.00 | 2,010.00 | 1,800.00 | 1,820.00 | 1,820.00 | -5.94% | 114,400 |
| Jul 24, 2026 | 1,835.00 | 1,990.00 | 1,830.00 | 1,935.00 | 1,935.00 | 5.45% | 317,900 |
| Jul 23, 2026 | 1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0.27% | 99,400 |
| Jul 22, 2026 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.10% | 83,700 |
| Jul 21, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 77,100 |
| Jul 20, 2026 | 1,870.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.56% | 134,400 |
| Jul 17, 2026 | 1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | - | 29,800 |
| Jul 16, 2026 | 1,805.00 | 1,865.00 | 1,730.00 | 1,790.00 | 1,790.00 | -0.83% | 98,400 |
| Jul 15, 2026 | 1,805.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.55% | 14,400 |
| Jul 14, 2026 | 1,815.00 | 1,850.00 | 1,805.00 | 1,815.00 | 1,815.00 | - | 27,800 |
| Jul 13, 2026 | 1,850.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 0.28% | 99,300 |
| Jul 10, 2026 | 1,760.00 | 1,890.00 | 1,760.00 | 1,810.00 | 1,810.00 | 1.12% | 32,000 |
| Jul 9, 2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.19% | 13,000 |
| Jul 8, 2026 | 1,875.00 | 1,890.00 | 1,810.00 | 1,830.00 | 1,830.00 | -0.54% | 86,300 |
| Jul 7, 2026 | 1,810.00 | 1,950.00 | 1,775.00 | 1,840.00 | 1,840.00 | 1.38% | 49,800 |
| Jul 6, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 1.40% | 71,200 |
| Jul 3, 2026 | 1,760.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,790.00 | 1.70% | 52,600 |
| Jul 2, 2026 | 1,760.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | - | 105,900 |
| Jul 1, 2026 | 1,735.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,760.00 | 2.03% | 22,000 |
| Jun 30, 2026 | 1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 156,500 |
| Jun 29, 2026 | 1,800.00 | 1,845.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 11,000 |
| Jun 26, 2026 | 1,815.00 | 1,825.00 | 1,700.00 | 1,800.00 | 1,800.00 | -0.55% | 97,800 |
| Jun 25, 2026 | 1,805.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 30,600 |
| Jun 24, 2026 | 1,900.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | -2.70% | 35,500 |
| Jun 23, 2026 | 1,920.00 | 2,030.00 | 1,840.00 | 1,855.00 | 1,855.00 | -4.38% | 67,200 |
| Jun 22, 2026 | 2,150.00 | 2,160.00 | 1,890.00 | 1,940.00 | 1,940.00 | -9.77% | 92,400 |
| Jun 19, 2026 | 1,850.00 | 2,150.00 | 1,800.00 | 2,150.00 | 2,150.00 | 20.79% | 78,200 |
| Jun 18, 2026 | 1,780.00 | 2,100.00 | 1,670.00 | 1,780.00 | 1,780.00 | 0.56% | 287,700 |
| Jun 17, 2026 | 1,800.00 | 1,890.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 201,900 |
| Jun 15, 2026 | 1,730.00 | 1,820.00 | 1,650.00 | 1,780.00 | 1,780.00 | 2.89% | 1,267,700 |
| Jun 12, 2026 | 1,685.00 | 1,750.00 | 1,590.00 | 1,730.00 | 1,730.00 | 2.67% | 226,500 |
| Jun 11, 2026 | 1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 3.06% | 34,800 |
| Jun 10, 2026 | 1,690.00 | 1,735.00 | 1,600.00 | 1,635.00 | 1,635.00 | -3.25% | 27,300 |
| Jun 9, 2026 | 1,480.00 | 1,750.00 | 1,475.00 | 1,690.00 | 1,690.00 | 16.55% | 181,800 |
| Jun 8, 2026 | 1,780.00 | 1,780.00 | 1,390.00 | 1,450.00 | 1,450.00 | -11.04% | 329,000 |
| Jun 5, 2026 | 1,635.00 | 1,750.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.31% | 22,500 |
| Jun 4, 2026 | 1,640.00 | 1,710.00 | 1,550.00 | 1,635.00 | 1,635.00 | -0.30% | 454,400 |
| Jun 3, 2026 | 1,780.00 | 1,810.00 | 1,615.00 | 1,640.00 | 1,640.00 | -7.34% | 135,200 |
| Jun 2, 2026 | 1,970.00 | 1,970.00 | 1,750.00 | 1,770.00 | 1,770.00 | -7.81% | 108,900 |