Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Golden Eagle Energy Tbk (SMMT) Historical Prices

ID:SMMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,490.002,510.002,410.002,440.002,440.00-2.01%139,7000.17
Nov 09, 20262,460.002,530.002,460.002,480.002,480.00-0.40%32,5000.04
Nov 06, 20262,510.002,550.002,460.002,490.002,490.00-0.80%81,8000.10
Nov 05, 20262,640.002,700.002,460.002,510.002,510.00-4.56%115,9000.14
Nov 04, 20262,800.002,800.002,610.002,630.002,630.00-6.07%134,1000.16
Nov 03, 20262,710.002,800.002,470.002,800.002,800.00+5.66%422,0000.52
Nov 02, 20262,800.002,800.002,600.002,650.002,650.00-3.64%319,3000.39
Oct 30, 20262,810.002,810.002,630.002,750.002,750.00-1.79%822,1001.03
Oct 29, 20262,970.003,010.002,770.002,800.002,800.00-5.72%940,7001.20
Oct 28, 20263,080.003,080.002,950.002,970.002,970.00-3.26%187,6000.24
Oct 27, 20263,200.003,200.003,050.003,070.003,070.00-1.29%618,6000.80
Oct 26, 20263,280.003,320.003,100.003,110.003,110.00-5.18%301,4000.39
Oct 23, 20263,380.003,400.003,250.003,280.003,280.00-2.96%732,1000.97
Oct 22, 20262,960.003,380.002,960.003,380.003,380.00+9.03%525,3000.70
Oct 21, 20262,950.003,120.002,860.003,100.003,100.00+5.08%232,5000.31
Oct 20, 20262,700.003,020.002,700.002,950.002,950.00+5.36%715,8000.96
Oct 19, 20262,990.002,990.002,800.002,800.002,800.00-6.98%1,389,5001.92
Oct 16, 20263,000.003,590.003,000.003,010.003,010.00-14.49%1,478,4002.11
Oct 15, 20263,630.003,630.003,520.003,520.003,520.00-1.95%796,5001.16
Oct 14, 20263,560.003,710.003,490.003,590.003,590.00-0.55%637,7000.94
Oct 13, 20263,750.003,830.003,570.003,610.003,610.00-2.70%731,2001.09
Oct 12, 20263,990.004,000.003,640.003,710.003,710.00-7.02%1,340,5002.07
Oct 09, 20263,600.003,990.003,430.003,990.003,990.00+10.83%4,963,1008.70
Oct 08, 20263,240.003,620.003,200.003,600.003,600.00+11.11%3,680,1007.17
Oct 07, 20263,410.003,410.003,180.003,240.003,240.00-1.82%376,2000.74
Oct 06, 20263,450.003,450.003,250.003,300.003,300.00-2.94%832,1001.68
Oct 05, 20263,020.003,440.003,020.003,400.003,400.00+12.96%938,2001.95
Oct 02, 20263,520.003,710.003,000.003,010.003,010.00-14.49%2,044,8004.54
Oct 01, 20263,520.003,570.003,390.003,520.003,520.00+0.00%00.00
Sep 30, 20263,490.003,570.003,390.003,520.003,520.00+0.86%711,5001.61
Sep 29, 20263,700.003,700.003,340.003,490.003,490.00-0.29%849,6001.98
Sep 28, 20263,070.003,550.003,010.003,500.003,500.00+11.82%2,789,8007.25
Sep 25, 20263,190.003,210.003,050.003,130.003,130.00-1.26%471,4001.24
Sep 24, 20262,940.003,240.002,880.003,170.003,170.00+7.82%880,3002.40
Sep 23, 20262,970.002,990.002,900.002,940.002,940.00+0.00%1,356,1003.92
Sep 22, 20262,970.003,040.002,870.002,940.002,940.00-0.68%1,057,2003.21
Sep 21, 20262,910.003,040.002,860.002,960.002,960.00+1.72%846,7002.67
Sep 18, 20262,990.003,120.002,870.002,910.002,910.00-2.02%1,403,9004.75
Sep 17, 20263,100.003,100.002,960.002,970.002,970.00-4.19%691,5002.42
Sep 16, 20262,680.003,130.002,670.003,100.003,100.00+15.67%4,154,79918.76
Sep 15, 20262,780.002,780.002,660.002,680.002,680.00-1.47%236,1001.06
Sep 14, 20262,680.002,770.002,630.002,720.002,720.00+0.74%308,5001.40
Sep 11, 20262,710.002,730.002,690.002,700.002,700.00-0.37%129,8990.59
Sep 10, 20262,740.002,820.002,660.002,710.002,710.00-1.09%178,1000.76
Sep 09, 20262,730.002,800.002,600.002,740.002,740.00+0.00%471,4002.03
Sep 08, 20262,510.002,890.002,460.002,740.002,740.00+9.16%3,300,80018.33
Sep 07, 20262,670.002,820.002,460.002,510.002,510.00-3.83%1,351,5008.50
Sep 04, 20262,110.002,610.002,110.002,610.002,610.00+24.88%2,185,50017.17
Sep 03, 20262,110.002,200.002,060.002,090.002,090.00+2.96%1,227,70010.86
Sep 02, 20262,040.002,070.001,970.002,030.002,030.00+1.75%529,3005.04