PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia · Delayed Price · Currency is IDR 1,645.00
-240.00 (-12.73%)
May 20, 2026, 11:09 AM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.88% | 409,600 |
| Mar 12, 2026 | 1,250.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.60% | 138,500 |
| Mar 11, 2026 | 1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.21% | 89,300 |
| Mar 10, 2026 | 1,225.00 | 1,310.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 223,400 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,160.00 | 1,220.00 | 1,220.00 | -3.56% | 153,800 |
| Mar 6, 2026 | 1,245.00 | 1,350.00 | 1,150.00 | 1,265.00 | 1,265.00 | 5.42% | 287,800 |
| Mar 5, 2026 | 1,190.00 | 1,230.00 | 1,150.00 | 1,200.00 | 1,200.00 | 3.00% | 84,200 |
| Mar 4, 2026 | 1,275.00 | 1,345.00 | 1,155.00 | 1,165.00 | 1,165.00 | -7.17% | 350,200 |
| Mar 3, 2026 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,255.00 | 2.45% | 499,800 |
| Mar 2, 2026 | 1,130.00 | 1,405.00 | 1,130.00 | 1,225.00 | 1,225.00 | 8.89% | 3,041,200 |
| Feb 27, 2026 | 1,110.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.35% | 63,700 |
| Feb 26, 2026 | 1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | -2.63% | 263,600 |