IDX · SMMT · stock

PT Golden Eagle Energy Tbk (SMMT) stock price history

Every IDX trading session of PT Golden Eagle Energy Tbk from Dec 3, 2007 to Sep 28, 2026: 4,615 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMMT data, free keyYear by year table

SMMT adjusted close, 2007 to 2026

SMMTPT Golden Eagle Energy Tbk
IDR 3,500+196.6% over one year
2010201520202025
IDR 3,500
All time high, 2026
IDR 3,550
52 week high, IDR 950.00 low
4,615
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SMMT key facts

  • PT Golden Eagle Energy Tbk (SMMT) closed at IDR 3,500 on Sep 28, 2026 on IDX.
  • SMMT's all time high close is IDR 3,500, set on Sep 28, 2026; its all time low close is IDR 10.18 on May 4, 2009.
  • SMMT's 52 week range is IDR 950.00 to IDR 3,550.
  • SMMT returned +196.6% over the year to Sep 28, 2026 and +2,160% over five years.
  • Over ten years SMMT returned +4,325%, +46.1% a year compounded.
  • SMMT's deepest drawdown was -97.4% from May 29, 2015 to Mar 1, 2016.
  • DataCedar holds 4,615 daily sessions of SMMT history from Dec 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMMT price chart, 2007 to 2026

SMMT adjusted close, Dec 3, 2007 to Sep 28, 2026IDR 10.53IDR 72.96IDR 505.34IDR 3,5002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMMT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+75.9%
3 months+94.4%
6 months+201.7%
Year to date+150.0%
1 year+196.6%
3 years+203.9%
5 years+2,160%
10 years+4,325%
Since Dec 3, 2007+33,124%
Compound annual growth, 18.8 years+36.1%

SMMT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,500 on Sep 28, 2026
All time low close
IDR 10.18 on May 4, 2009
52 week high
IDR 3,550 on Sep 28, 2026
52 week low
IDR 950.00 on Feb 2, 2026
Deepest drawdown
-97.4% from May 29, 2015 to Mar 1, 2016, recovered Oct 28, 2025
Best single session
+43.1% on Mar 15, 2016
Worst single session
-25.0% on Aug 21, 2009
Volatility, 1 year annualised
79.3%
Sessions closing higher, 1 year
44%
Growth of 1 since 2007
332×
Best calendar year
2010, +867%
Worst calendar year
2015, -90%

SMMT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 3, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,400IDR 3,550IDR 950.00IDR 3,500+150.0%74.6M178
2025IDR 730.00IDR 2,060IDR 725.00IDR 1,400+91.8%76.3M236
2024IDR 930.00IDR 935.00IDR 660.00IDR 730.00-21.5%30.6M237
2023IDR 587.52IDR 1,300IDR 524.25IDR 930.00+58.3%920.2M239
2022IDR 166.43IDR 1,125IDR 159.01IDR 587.52+253.0%6.9B246
2021IDR 95.57IDR 207.62IDR 74.98IDR 166.43+74.1%5.1B247
2020IDR 96.40IDR 131.82IDR 54.38IDR 95.57-5.7%169.3M242
2019IDR 131.82IDR 189.50IDR 85.69IDR 101.34-23.1%106M258
2018IDR 109.58IDR 196.09IDR 107.93IDR 131.82+20.3%554.5M261
2017IDR 122.76IDR 189.50IDR 95.57IDR 109.58-10.7%1.5B254
2016IDR 140.89IDR 263.65IDR 42.02IDR 122.76-12.9%2.4B246
2015IDR 1,471IDR 1,701IDR 122.76IDR 140.89-90.4%68.5M245
2014IDR 1,389IDR 1,504IDR 1,354IDR 1,471+5.9%749.2M244
2013IDR 865.10IDR 1,448IDR 823.90IDR 1,389+62.8%1B244
2012IDR 152.75IDR 941.60IDR 152.75IDR 853.33+458.6%1.1B246
2011IDR 152.75IDR 152.75IDR 152.75IDR 152.750.0%86M247
2010IDR 15.80IDR 152.75IDR 14.05IDR 152.75+866.7%126.7M245
2009IDR 10.53IDR 28.09IDR 10.18IDR 15.80+50.0%191.3M244
2008IDR 10.53IDR 10.53IDR 10.53IDR 10.530.0%117.3K239
2007IDR 10.53IDR 10.53IDR 10.53IDR 10.53n/a017

SMMT monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 3,500+76.8%
August 2026IDR 1,980+7.0%
July 2026IDR 1,850+7.2%
June 2026IDR 1,725-10.2%
May 2026IDR 1,920-15.8%
April 2026IDR 2,280+90.0%
March 2026IDR 1,200+6.7%
February 2026IDR 1,125+0.9%
January 2026IDR 1,115-20.4%
December 2025IDR 1,400-2.4%
November 2025IDR 1,435-24.1%
October 2025IDR 1,890+68.0%

About the SMMT data

Daily bars. 4,615 sessions from Dec 3, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SMMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SMKL PT Satyamitra Kemas Lestari Tbk
  • SMKM PT Sumber Mas Konstruksi Tbk
  • SMLE PT Sinergi Multi Lestarindo Tbk
  • SMMA PT Sinar Mas Multiartha Tbk
  • SMRA PT Summarecon Agung Tbk
  • SMSM PT Selamat Sempurna Tbk
  • SNLK PT Sunter Lakeside Hotel Tbk
  • SOCI PT Soechi Lines Tbk

Common questions

SMMT share price history

Start with any symbol.

Start free