PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 2,750.00
-50.00 (-1.79%)
Oct 30, 2026, 4:02 PM WIB
IDX:SMMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,810.00 | 2,810.00 | 2,630.00 | 2,750.00 | 2,750.00 | -1.79% | 822,100 |
| Oct 29, 2026 | 2,970.00 | 3,010.00 | 2,770.00 | 2,800.00 | 2,800.00 | -5.72% | 940,700 |
| Oct 28, 2026 | 3,080.00 | 3,080.00 | 2,950.00 | 2,970.00 | 2,970.00 | -3.26% | 187,600 |
| Oct 27, 2026 | 3,200.00 | 3,200.00 | 3,050.00 | 3,070.00 | 3,070.00 | -1.29% | 618,600 |
| Oct 26, 2026 | 3,280.00 | 3,320.00 | 3,100.00 | 3,110.00 | 3,110.00 | -5.18% | 301,400 |
| Oct 23, 2026 | 3,380.00 | 3,400.00 | 3,250.00 | 3,280.00 | 3,280.00 | -2.96% | 732,100 |
| Oct 22, 2026 | 2,960.00 | 3,380.00 | 2,960.00 | 3,380.00 | 3,380.00 | 9.03% | 525,300 |
| Oct 21, 2026 | 2,950.00 | 3,120.00 | 2,860.00 | 3,100.00 | 3,100.00 | 5.08% | 232,500 |
| Oct 20, 2026 | 2,700.00 | 3,020.00 | 2,700.00 | 2,950.00 | 2,950.00 | 5.36% | 705,800 |
| Oct 19, 2026 | 2,990.00 | 2,990.00 | 2,800.00 | 2,800.00 | 2,800.00 | -6.98% | 1,389,500 |
| Oct 16, 2026 | 3,000.00 | 3,590.00 | 3,000.00 | 3,010.00 | 3,010.00 | -14.49% | 1,478,400 |
| Oct 15, 2026 | 3,630.00 | 3,630.00 | 3,520.00 | 3,520.00 | 3,520.00 | -1.95% | 796,500 |
| Oct 14, 2026 | 3,560.00 | 3,710.00 | 3,490.00 | 3,590.00 | 3,590.00 | -0.55% | 637,700 |
| Oct 13, 2026 | 3,750.00 | 3,830.00 | 3,570.00 | 3,610.00 | 3,610.00 | -2.70% | 730,800 |
| Oct 12, 2026 | 3,990.00 | 4,000.00 | 3,640.00 | 3,710.00 | 3,710.00 | -7.02% | 1,340,500 |
| Oct 9, 2026 | 3,600.00 | 3,990.00 | 3,430.00 | 3,990.00 | 3,990.00 | 10.83% | 4,962,800 |
| Oct 8, 2026 | 3,240.00 | 3,620.00 | 3,200.00 | 3,600.00 | 3,600.00 | 11.11% | 3,678,900 |
| Oct 7, 2026 | 3,410.00 | 3,410.00 | 3,180.00 | 3,240.00 | 3,240.00 | -1.82% | 376,200 |
| Oct 6, 2026 | 3,450.00 | 3,450.00 | 3,250.00 | 3,300.00 | 3,300.00 | -2.94% | 832,100 |
| Oct 5, 2026 | 3,020.00 | 3,440.00 | 3,020.00 | 3,400.00 | 3,400.00 | 12.96% | 938,200 |
| Oct 2, 2026 | 3,520.00 | 3,710.00 | 3,000.00 | 3,010.00 | 3,010.00 | -14.49% | 2,044,800 |
| Sep 30, 2026 | 3,490.00 | 3,570.00 | 3,390.00 | 3,520.00 | 3,520.00 | 0.86% | 711,500 |
| Sep 29, 2026 | 3,700.00 | 3,700.00 | 3,340.00 | 3,490.00 | 3,490.00 | -0.29% | 849,600 |
| Sep 28, 2026 | 3,070.00 | 3,550.00 | 3,010.00 | 3,500.00 | 3,500.00 | 11.82% | 2,789,800 |
| Sep 25, 2026 | 3,190.00 | 3,210.00 | 3,050.00 | 3,130.00 | 3,130.00 | -1.26% | 471,400 |
| Sep 24, 2026 | 2,940.00 | 3,240.00 | 2,880.00 | 3,170.00 | 3,170.00 | 7.82% | 880,300 |
| Sep 23, 2026 | 2,970.00 | 2,990.00 | 2,900.00 | 2,940.00 | 2,940.00 | - | 1,356,100 |
| Sep 22, 2026 | 2,970.00 | 3,040.00 | 2,870.00 | 2,940.00 | 2,940.00 | -0.68% | 1,057,200 |
| Sep 21, 2026 | 2,910.00 | 3,040.00 | 2,860.00 | 2,960.00 | 2,960.00 | 1.72% | 846,600 |
| Sep 18, 2026 | 2,990.00 | 3,120.00 | 2,870.00 | 2,910.00 | 2,910.00 | -2.02% | 1,403,900 |
| 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 |