PT Golden Eagle Energy Tbk (IDX:SMMT)
Indonesia
· Delayed Price · Currency is IDR 2,530.00
-190.00 (-6.99%)
Apr 29, 2026, 11:20 AM WIB
IDX:SMMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,690.00 | 3,230.00 | 2,430.00 | 2,690.00 | - | - | 4,121,800 |
| 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% | 638,700 |
| 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 |
| Feb 25, 2026 | 1,160.00 | 1,215.00 | 1,115.00 | 1,140.00 | 1,140.00 | -1.72% | 132,300 |
| Feb 24, 2026 | 1,180.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.43% | 80,300 |
| Feb 23, 2026 | 1,165.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.43% | 176,800 |
| Feb 20, 2026 | 1,270.00 | 1,270.00 | 1,145.00 | 1,160.00 | 1,160.00 | -1.69% | 136,700 |
| Feb 19, 2026 | 1,295.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2.16% | 360,900 |
| Feb 18, 2026 | 1,075.00 | 1,275.00 | 1,070.00 | 1,155.00 | 1,155.00 | 8.45% | 263,900 |
| Feb 13, 2026 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 70,800 |
| Feb 12, 2026 | 1,075.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 89,900 |
| Feb 11, 2026 | 1,085.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 78,200 |
| Feb 10, 2026 | 1,070.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 75,700 |
| Feb 9, 2026 | 1,070.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 41,200 |
| Feb 6, 2026 | 1,055.00 | 1,160.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 182,300 |
| Feb 5, 2026 | 1,040.00 | 1,150.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2.42% | 97,300 |
| Feb 4, 2026 | 1,100.00 | 1,170.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 666,500 |
| Feb 3, 2026 | 1,040.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 338,600 |
| Feb 2, 2026 | 1,120.00 | 1,120.00 | 950.00 | 1,040.00 | 1,040.00 | -6.73% | 374,200 |
| Jan 30, 2026 | 1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.89% | 392,400 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | -6.25% | 630,400 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 461,400 |
| Jan 27, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.17% | 32,200 |
| Jan 26, 2026 | 1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 140,200 |
| Jan 23, 2026 | 1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.78% | 152,400 |
| Jan 22, 2026 | 1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 99,000 |
| Jan 21, 2026 | 1,320.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 2.36% | 119,200 |
| Jan 20, 2026 | 1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.42% | 396,600 |
| Jan 19, 2026 | 1,350.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,315.00 | -1.13% | 373,700 |
| Jan 15, 2026 | 1,360.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | 155,600 |
| Jan 14, 2026 | 1,290.00 | 1,410.00 | 1,290.00 | 1,350.00 | 1,350.00 | 4.65% | 214,200 |
| Jan 13, 2026 | 1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.37% | 384,800 |
| Jan 12, 2026 | 1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,335.00 | -5.32% | 960,900 |
| Jan 9, 2026 | 1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.08% | 151,000 |
| Jan 8, 2026 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.45% | 207,300 |
| Jan 7, 2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | -1.38% | 410,400 |
| Jan 6, 2026 | 1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 281,500 |
| Jan 5, 2026 | 1,395.00 | 1,450.00 | 1,345.00 | 1,450.00 | 1,450.00 | 3.57% | 614,600 |
| Jan 2, 2026 | 1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 385,900 |
| Dec 30, 2025 | 1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,400.00 | -2.10% | 323,000 |
| Dec 29, 2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | -2.05% | 335,500 |
| Dec 24, 2025 | 1,475.00 | 1,475.00 | 1,390.00 | 1,460.00 | 1,460.00 | -1.35% | 138,300 |
| Dec 23, 2025 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | -1.33% | 61,300 |
| Dec 22, 2025 | 1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 4.17% | 92,800 |
| Dec 19, 2025 | 1,420.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 1.41% | 65,700 |
| Dec 18, 2025 | 1,390.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1,420.00 | 2.16% | 69,400 |
| Dec 17, 2025 | 1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.36% | 181,400 |
| Dec 16, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.45% | 296,700 |
| Dec 15, 2025 | 1,430.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | - | 147,400 |
| Dec 12, 2025 | 1,435.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | -1.04% | 155,100 |
| Dec 11, 2025 | 1,440.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | -0.34% | 364,300 |
| Dec 10, 2025 | 1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | - | 221,300 |
| Dec 9, 2025 | 1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 2.11% | 246,500 |
| Dec 8, 2025 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.40% | 206,600 |
| Dec 5, 2025 | 1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | 1,470.00 | -0.68% | 164,300 |
| 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 |