PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,725.00
-25.00 (-1.43%)
Jun 30, 2026, 3:44 PM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |