PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 2,910.00
-60.00 (-2.02%)
Sep 18, 2026, 4:06 PM WIB
IDX:SMMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,990.00 | 3,120.00 | 2,870.00 | 2,910.00 | - | -2.02% | 1,410,700 |
| Sep 17, 2026 | 3,100.00 | 3,100.00 | 2,960.00 | 2,970.00 | 2,970.00 | -4.19% | 691,500 |
| Sep 16, 2026 | 2,680.00 | 3,130.00 | 2,670.00 | 3,100.00 | 3,100.00 | 15.67% | 4,154,800 |
| Sep 15, 2026 | 2,780.00 | 2,780.00 | 2,660.00 | 2,680.00 | 2,680.00 | -1.47% | 236,100 |
| Sep 14, 2026 | 2,680.00 | 2,770.00 | 2,630.00 | 2,720.00 | 2,720.00 | 0.74% | 308,500 |
| Sep 11, 2026 | 2,710.00 | 2,730.00 | 2,690.00 | 2,700.00 | 2,700.00 | -0.37% | 129,900 |
| Sep 10, 2026 | 2,740.00 | 2,820.00 | 2,660.00 | 2,710.00 | 2,710.00 | -1.09% | 178,100 |
| Sep 9, 2026 | 2,730.00 | 2,800.00 | 2,600.00 | 2,740.00 | 2,740.00 | - | 471,400 |
| Sep 8, 2026 | 2,510.00 | 2,890.00 | 2,460.00 | 2,740.00 | 2,740.00 | 9.16% | 3,300,800 |
| Sep 7, 2026 | 2,670.00 | 2,820.00 | 2,460.00 | 2,510.00 | 2,510.00 | -3.83% | 1,351,500 |
| Sep 4, 2026 | 2,110.00 | 2,610.00 | 2,110.00 | 2,610.00 | 2,610.00 | 24.88% | 2,185,500 |
| Sep 3, 2026 | 2,110.00 | 2,200.00 | 2,060.00 | 2,090.00 | 2,090.00 | 2.96% | 1,227,700 |
| Sep 2, 2026 | 2,040.00 | 2,070.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.75% | 529,300 |
| Sep 1, 2026 | 1,980.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,995.00 | 0.76% | 213,900 |
| Aug 31, 2026 | 1,990.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,980.00 | -0.50% | 72,000 |
| Aug 28, 2026 | 2,030.00 | 2,030.00 | 1,975.00 | 1,990.00 | 1,990.00 | -1.97% | 62,000 |
| Aug 27, 2026 | 2,040.00 | 2,120.00 | 1,995.00 | 2,030.00 | 2,030.00 | -0.49% | 94,600 |
| Aug 26, 2026 | 2,070.00 | 2,200.00 | 2,000.00 | 2,040.00 | 2,040.00 | -1.45% | 113,900 |
| Aug 24, 2026 | 1,920.00 | 2,150.00 | 1,880.00 | 2,070.00 | 2,070.00 | 7.81% | 314,700 |
| Aug 21, 2026 | 1,905.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 1.86% | 99,400 |
| Aug 20, 2026 | 1,870.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,885.00 | 0.80% | 44,400 |
| Aug 19, 2026 | 1,880.00 | 1,910.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.27% | 25,600 |
| Aug 18, 2026 | 1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | 0.27% | 13,200 |
| Aug 14, 2026 | 1,855.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.81% | 10,600 |
| Aug 13, 2026 | 1,860.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,855.00 | -0.27% | 93,200 |
| Aug 12, 2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | -1.06% | 25,400 |
| Aug 11, 2026 | 1,905.00 | 1,905.00 | 1,840.00 | 1,880.00 | 1,880.00 | -1.57% | 174,300 |
| 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% | 98,500 |
| 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 |