PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,675.00
-15.00 (-0.89%)
Jun 10, 2026, 11:20 AM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,480.00 | 1,750.00 | 1,475.00 | 1,680.00 | - | 15.86% | 97,200 |
| 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 |
| May 29, 2026 | 1,815.00 | 2,000.00 | 1,815.00 | 1,920.00 | 1,920.00 | 6.37% | 133,900 |
| May 26, 2026 | 1,790.00 | 1,845.00 | 1,755.00 | 1,805.00 | 1,805.00 | 2.56% | 95,300 |
| May 25, 2026 | 1,700.00 | 1,865.00 | 1,700.00 | 1,760.00 | 1,760.00 | 3.53% | 205,400 |
| May 22, 2026 | 1,540.00 | 1,790.00 | 1,520.00 | 1,700.00 | 1,700.00 | 10.39% | 179,500 |
| May 21, 2026 | 1,610.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | -4.35% | 319,600 |
| May 20, 2026 | 1,830.00 | 1,830.00 | 1,605.00 | 1,610.00 | 1,610.00 | -14.59% | 899,300 |
| May 19, 2026 | 2,000.00 | 2,000.00 | 1,870.00 | 1,885.00 | 1,885.00 | -6.68% | 339,700 |
| May 18, 2026 | 2,150.00 | 2,160.00 | 2,000.00 | 2,020.00 | 2,020.00 | -6.48% | 264,700 |
| May 13, 2026 | 2,210.00 | 2,380.00 | 2,160.00 | 2,160.00 | 2,160.00 | -2.26% | 73,300 |
| May 12, 2026 | 2,250.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | -1.78% | 102,500 |
| May 11, 2026 | 2,390.00 | 2,490.00 | 2,200.00 | 2,250.00 | 2,250.00 | -2.17% | 287,900 |
| May 8, 2026 | 2,200.00 | 2,400.00 | 2,190.00 | 2,300.00 | 2,300.00 | 4.07% | 203,600 |
| May 7, 2026 | 2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | -1.78% | 147,800 |
| May 6, 2026 | 2,210.00 | 2,300.00 | 2,150.00 | 2,250.00 | 2,250.00 | 2.27% | 427,800 |
| May 5, 2026 | 2,360.00 | 2,480.00 | 2,110.00 | 2,200.00 | 2,200.00 | -6.38% | 1,057,600 |
| May 4, 2026 | 2,280.00 | 2,390.00 | 2,060.00 | 2,350.00 | 2,350.00 | 3.07% | 665,500 |
| Apr 30, 2026 | 2,620.00 | 2,670.00 | 2,270.00 | 2,280.00 | 2,280.00 | -11.63% | 1,110,200 |
| Apr 29, 2026 | 2,900.00 | 2,900.00 | 2,470.00 | 2,580.00 | 2,580.00 | -5.15% | 1,371,600 |
| Apr 28, 2026 | 2,690.00 | 3,230.00 | 2,430.00 | 2,720.00 | 2,720.00 | 1.12% | 4,382,300 |
| Apr 27, 2026 | 2,190.00 | 2,700.00 | 2,180.00 | 2,690.00 | 2,690.00 | 24.54% | 3,626,300 |
| Apr 24, 2026 | 1,920.00 | 2,210.00 | 1,920.00 | 2,160.00 | 2,160.00 | 12.50% | 1,748,600 |
| Apr 23, 2026 | 1,885.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 2.67% | 1,094,700 |
| Apr 22, 2026 | 1,795.00 | 1,950.00 | 1,775.00 | 1,870.00 | 1,870.00 | 5.35% | 587,800 |
| Apr 21, 2026 | 1,785.00 | 1,830.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.28% | 995,500 |
| Apr 20, 2026 | 1,780.00 | 1,810.00 | 1,690.00 | 1,780.00 | 1,780.00 | - | 466,800 |
| Apr 17, 2026 | 1,800.00 | 1,850.00 | 1,760.00 | 1,780.00 | 1,780.00 | -1.11% | 553,700 |
| Apr 16, 2026 | 1,765.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 3.15% | 486,400 |
| Apr 15, 2026 | 1,745.00 | 1,800.00 | 1,650.00 | 1,745.00 | 1,745.00 | - | 694,700 |
| Apr 14, 2026 | 1,710.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | 2.35% | 626,700 |
| Apr 13, 2026 | 1,570.00 | 1,715.00 | 1,570.00 | 1,705.00 | 1,705.00 | 8.95% | 814,800 |
| Apr 10, 2026 | 1,545.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,565.00 | 1.62% | 312,500 |
| Apr 9, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.65% | 324,200 |
| Apr 8, 2026 | 1,510.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | 2.36% | 358,600 |
| Apr 7, 2026 | 1,480.00 | 1,625.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.37% | 801,300 |
| Apr 6, 2026 | 1,310.00 | 1,470.00 | 1,280.00 | 1,460.00 | 1,460.00 | 11.88% | 1,408,200 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,305.00 | -0.38% | 127,700 |
| Apr 1, 2026 | 1,200.00 | 1,370.00 | 1,200.00 | 1,310.00 | 1,310.00 | 9.17% | 638,800 |
| Mar 31, 2026 | 1,225.00 | 1,295.00 | 1,160.00 | 1,200.00 | 1,200.00 | -1.64% | 148,700 |
| Mar 30, 2026 | 1,165.00 | 1,300.00 | 1,150.00 | 1,220.00 | 1,220.00 | 5.17% | 42,100 |
| Mar 27, 2026 | 1,185.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | -2.11% | 33,200 |
| Mar 26, 2026 | 1,150.00 | 1,260.00 | 1,150.00 | 1,185.00 | 1,185.00 | 3.04% | 24,800 |
| Mar 25, 2026 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.44% | 34,800 |
| Mar 17, 2026 | 1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 26,600 |
| Mar 16, 2026 | 1,170.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 145,400 |