PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia
· Delayed Price · Currency is IDR 1,470.00
-10.00 (-0.68%)
At close: Dec 5, 2025
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | - | -0.68% | 159,000 |
| Dec 4, 2025 | 1,460.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | - | 82,400 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | -0.67% | 146,000 |
| Dec 2, 2025 | 1,465.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,490.00 | 2.41% | 65,900 |
| Dec 1, 2025 | 1,435.00 | 1,470.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1.39% | 81,200 |
| Nov 28, 2025 | 1,435.00 | 1,455.00 | 1,405.00 | 1,435.00 | 1,435.00 | - | 273,500 |
| Nov 27, 2025 | 1,505.00 | 1,550.00 | 1,380.00 | 1,435.00 | 1,435.00 | -4.65% | 747,800 |
| Nov 26, 2025 | 1,575.00 | 1,575.00 | 1,420.00 | 1,505.00 | 1,505.00 | -4.44% | 662,000 |
| Nov 25, 2025 | 1,595.00 | 1,635.00 | 1,500.00 | 1,575.00 | 1,575.00 | -0.63% | 452,200 |
| Nov 24, 2025 | 1,665.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | -5.93% | 350,700 |
| Nov 21, 2025 | 1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.30% | 90,500 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,690.00 | 0.90% | 51,700 |
| Nov 19, 2025 | 1,680.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | - | 111,900 |
| Nov 18, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,675.00 | -1.47% | 63,200 |
| Nov 17, 2025 | 1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 3.66% | 94,400 |
| Nov 14, 2025 | 1,670.00 | 1,680.00 | 1,620.00 | 1,640.00 | 1,640.00 | -2.67% | 359,900 |
| Nov 13, 2025 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.88% | 131,900 |
| Nov 12, 2025 | 1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1.80% | 441,100 |
| Nov 11, 2025 | 1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 1,670.00 | -2.05% | 565,900 |
| Nov 10, 2025 | 1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,705.00 | -0.29% | 568,300 |
| Nov 7, 2025 | 1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 1,710.00 | -10.00% | 2,656,100 |
| Nov 6, 2025 | 1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,900.00 | 10.47% | 1,598,700 |
| Nov 5, 2025 | 1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 1,720.00 | 3.30% | 425,600 |
| Nov 4, 2025 | 1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 1,665.00 | -2.63% | 319,700 |
| Nov 3, 2025 | 1,895.00 | 1,915.00 | 1,660.00 | 1,710.00 | 1,710.00 | -9.52% | 1,563,700 |
| Oct 31, 2025 | 1,790.00 | 2,060.00 | 1,730.00 | 1,890.00 | 1,890.00 | 5.59% | 922,500 |
| Oct 30, 2025 | 1,840.00 | 1,900.00 | 1,715.00 | 1,790.00 | 1,790.00 | -2.72% | 568,200 |
| Oct 29, 2025 | 1,950.00 | 1,955.00 | 1,820.00 | 1,840.00 | 1,840.00 | -6.36% | 965,600 |
| Oct 28, 2025 | 1,900.00 | 2,040.00 | 1,685.00 | 1,965.00 | 1,965.00 | 20.18% | 4,768,600 |
| Oct 27, 2025 | 1,455.00 | 1,765.00 | 1,450.00 | 1,635.00 | 1,635.00 | 13.15% | 2,230,600 |
| Oct 24, 2025 | 1,350.00 | 1,455.00 | 1,350.00 | 1,445.00 | 1,445.00 | 7.84% | 352,700 |
| Oct 23, 2025 | 1,360.00 | 1,455.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.55% | 317,000 |
| Oct 22, 2025 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | -1.79% | 57,600 |
| Oct 21, 2025 | 1,345.00 | 1,450.00 | 1,345.00 | 1,400.00 | 1,400.00 | 2.94% | 208,000 |
| Oct 20, 2025 | 1,340.00 | 1,400.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.49% | 453,400 |
| Oct 17, 2025 | 1,360.00 | 1,405.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.11% | 266,900 |
| Oct 16, 2025 | 1,350.00 | 1,380.00 | 1,330.00 | 1,355.00 | 1,355.00 | -1.45% | 61,100 |
| Oct 15, 2025 | 1,375.00 | 1,380.00 | 1,335.00 | 1,375.00 | 1,375.00 | 3.38% | 61,400 |
| Oct 14, 2025 | 1,400.00 | 1,485.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.97% | 842,200 |
| Oct 13, 2025 | 1,360.00 | 1,415.00 | 1,345.00 | 1,385.00 | 1,385.00 | 0.73% | 178,600 |
| Oct 10, 2025 | 1,430.00 | 1,430.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.48% | 391,000 |
| Oct 9, 2025 | 1,410.00 | 1,590.00 | 1,355.00 | 1,410.00 | 1,410.00 | 4.44% | 920,800 |
| Oct 8, 2025 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 1,350.00 | -0.74% | 402,900 |
| Oct 7, 2025 | 1,420.00 | 1,435.00 | 1,310.00 | 1,360.00 | 1,360.00 | -3.55% | 1,059,800 |
| Oct 6, 2025 | 1,210.00 | 1,500.00 | 1,210.00 | 1,410.00 | 1,410.00 | 17.50% | 5,255,500 |
| Oct 3, 2025 | 1,260.00 | 1,300.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.84% | 973,800 |
| Oct 2, 2025 | 1,210.00 | 1,270.00 | 1,160.00 | 1,190.00 | 1,190.00 | -1.24% | 1,984,000 |
| Oct 1, 2025 | 1,155.00 | 1,270.00 | 1,130.00 | 1,205.00 | 1,205.00 | 7.11% | 747,200 |
| Sep 30, 2025 | 1,200.00 | 1,220.00 | 1,095.00 | 1,125.00 | 1,125.00 | -2.60% | 729,400 |
| Sep 29, 2025 | 1,175.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.12% | 167,600 |
| Sep 26, 2025 | 1,300.00 | 1,300.00 | 1,175.00 | 1,180.00 | 1,180.00 | 1.72% | 137,100 |
| Sep 25, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 77,100 |
| Sep 24, 2025 | 1,135.00 | 1,380.00 | 1,135.00 | 1,200.00 | 1,200.00 | 5.73% | 679,900 |
| Sep 23, 2025 | 1,125.00 | 1,185.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4.13% | 109,400 |
| Sep 22, 2025 | 1,190.00 | 1,190.00 | 1,030.00 | 1,090.00 | 1,090.00 | -8.40% | 576,500 |
| Sep 19, 2025 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | - | 165,200 |
| Sep 18, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 406,500 |
| Sep 17, 2025 | 1,200.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,185.00 | -1.25% | 672,400 |
| Sep 16, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 517,400 |
| Sep 15, 2025 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | - | 262,300 |
| Sep 12, 2025 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 224,800 |
| Sep 11, 2025 | 1,195.00 | 1,205.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.84% | 368,900 |
| Sep 10, 2025 | 1,270.00 | 1,365.00 | 1,170.00 | 1,195.00 | 1,195.00 | -5.91% | 1,892,200 |
| Sep 9, 2025 | 1,310.00 | 1,345.00 | 1,165.00 | 1,270.00 | 1,270.00 | -2.68% | 792,400 |
| Sep 8, 2025 | 1,210.00 | 1,510.00 | 1,210.00 | 1,305.00 | 1,305.00 | 7.85% | 3,888,200 |
| Sep 4, 2025 | 1,095.00 | 1,270.00 | 1,095.00 | 1,210.00 | 1,210.00 | 11.01% | 1,336,500 |
| Sep 3, 2025 | 1,045.00 | 1,100.00 | 1,045.00 | 1,090.00 | 1,090.00 | 6.34% | 195,000 |
| Sep 2, 2025 | 1,055.00 | 1,100.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 50,200 |
| Sep 1, 2025 | 1,060.00 | 1,060.00 | 985.00 | 1,010.00 | 1,010.00 | -4.72% | 158,200 |
| Aug 29, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,060.00 | 1,060.00 | -2.75% | 64,100 |
| Aug 28, 2025 | 1,145.00 | 1,175.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.68% | 582,400 |
| Aug 27, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,120.00 | 1,120.00 | -1.32% | 983,500 |
| Aug 26, 2025 | 1,005.00 | 1,200.00 | 1,000.00 | 1,135.00 | 1,135.00 | 12.94% | 1,290,000 |
| Aug 25, 2025 | 1,000.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 0.50% | 93,700 |
| Aug 22, 2025 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 3.09% | 61,600 |
| Aug 21, 2025 | 995.00 | 1,005.00 | 965.00 | 970.00 | 970.00 | -2.51% | 199,000 |
| Aug 20, 2025 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | -0.50% | 168,400 |
| Aug 19, 2025 | 1,000.00 | 1,045.00 | 965.00 | 1,000.00 | 1,000.00 | - | 210,300 |
| Aug 15, 2025 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 41,000 |
| Aug 14, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 70,100 |
| Aug 13, 2025 | 1,020.00 | 1,020.00 | 965.00 | 995.00 | 995.00 | -2.45% | 269,700 |
| Aug 12, 2025 | 1,000.00 | 1,045.00 | 990.00 | 1,020.00 | 1,020.00 | 1.49% | 126,600 |
| Aug 11, 2025 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | -0.99% | 98,300 |
| Aug 8, 2025 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | -0.49% | 212,300 |
| Aug 7, 2025 | 1,090.00 | 1,090.00 | 990.00 | 1,020.00 | 1,020.00 | -3.77% | 462,500 |
| Aug 6, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,060.00 | 1,060.00 | -6.19% | 671,900 |
| Aug 5, 2025 | 1,200.00 | 1,200.00 | 1,050.00 | 1,130.00 | 1,130.00 | -5.04% | 899,800 |
| Aug 4, 2025 | 1,290.00 | 1,300.00 | 1,125.00 | 1,190.00 | 1,190.00 | -2.86% | 811,000 |
| Aug 1, 2025 | 1,165.00 | 1,250.00 | 1,050.00 | 1,225.00 | 1,225.00 | 6.52% | 1,065,600 |
| Jul 31, 2025 | 1,145.00 | 1,190.00 | 1,120.00 | 1,150.00 | 1,150.00 | 0.44% | 1,109,800 |
| Jul 30, 2025 | 1,095.00 | 1,160.00 | 1,010.00 | 1,145.00 | 1,145.00 | 4.09% | 2,093,800 |
| Jul 29, 2025 | 1,280.00 | 1,355.00 | 1,010.00 | 1,100.00 | 1,100.00 | 1.38% | 5,214,000 |
| Jul 28, 2025 | 925.00 | 1,085.00 | 900.00 | 1,085.00 | 1,085.00 | 24.71% | 1,107,900 |
| Jul 25, 2025 | 870.00 | 885.00 | 870.00 | 870.00 | 870.00 | 1.16% | 6,500 |
| Jul 24, 2025 | 850.00 | 890.00 | 850.00 | 860.00 | 860.00 | 0.58% | 6,600 |
| Jul 23, 2025 | 880.00 | 880.00 | 855.00 | 855.00 | 855.00 | -2.29% | 43,200 |
| Jul 22, 2025 | 895.00 | 905.00 | 870.00 | 875.00 | 875.00 | -2.23% | 50,000 |
| Jul 21, 2025 | 840.00 | 900.00 | 840.00 | 895.00 | 895.00 | 7.19% | 91,900 |
| Jul 18, 2025 | 835.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.60% | 237,900 |
| Jul 17, 2025 | 840.00 | 850.00 | 835.00 | 840.00 | 840.00 | - | 62,200 |