PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,750.00 | 7,775.00 | 6,800.00 | 7,050.00 | 7,050.00 | 709,400 |
| 2026-10-15 | 8,425.00 | 8,425.00 | 7,900.00 | 8,000.00 | 8,000.00 | 230,700 |
| 2026-10-14 | 7,850.00 | 8,425.00 | 7,775.00 | 8,425.00 | 8,425.00 | 664,300 |
| 2026-10-13 | 7,600.00 | 7,825.00 | 7,500.00 | 7,825.00 | 7,825.00 | 156,600 |
| 2026-10-12 | 7,900.00 | 7,925.00 | 7,600.00 | 7,600.00 | 7,600.00 | 421,100 |
| 2026-10-09 | 8,000.00 | 8,075.00 | 7,800.00 | 7,900.00 | 7,900.00 | 796,500 |
| 2026-10-08 | 8,675.00 | 8,775.00 | 8,650.00 | 8,775.00 | 8,163.07 | 1,079,800 |
| 2026-10-07 | 8,550.00 | 8,675.00 | 8,550.00 | 8,675.00 | 8,070.04 | 720,800 |
| 2026-10-06 | 8,525.00 | 8,575.00 | 8,425.00 | 8,550.00 | 7,953.76 | 455,000 |
| 2026-10-05 | 8,450.00 | 8,525.00 | 8,400.00 | 8,500.00 | 7,907.25 | 458,800 |
| 2026-10-02 | 8,200.00 | 8,525.00 | 8,150.00 | 8,425.00 | 7,837.48 | 621,600 |
| 2026-10-01 | 7,800.00 | 8,200.00 | 7,625.00 | 8,150.00 | 7,581.65 | 1,308,400 |
| 2026-09-30 | 7,400.00 | 7,500.00 | 7,250.00 | 7,250.00 | 6,744.42 | 96,100 |
| 2026-09-29 | 7,500.00 | 7,525.00 | 7,275.00 | 7,300.00 | 6,790.93 | 238,800 |
| 2026-09-28 | 7,225.00 | 7,325.00 | 7,175.00 | 7,275.00 | 6,767.67 | 81,700 |
| 2026-09-25 | 7,225.00 | 7,225.00 | 7,100.00 | 7,225.00 | 6,721.16 | 20,700 |
| 2026-09-24 | 7,375.00 | 7,400.00 | 7,200.00 | 7,225.00 | 6,721.16 | 81,700 |
| 2026-09-23 | 7,200.00 | 7,375.00 | 7,150.00 | 7,375.00 | 6,860.70 | 22,600 |
| 2026-09-22 | 7,375.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,697.90 | 229,700 |
| 2026-09-21 | 7,275.00 | 7,375.00 | 7,275.00 | 7,375.00 | 6,860.70 | 203,000 |
| 2026-09-18 | 7,150.00 | 7,300.00 | 7,150.00 | 7,275.00 | 6,767.67 | 50,000 |
| 2026-09-17 | 7,350.00 | 7,400.00 | 7,000.00 | 7,150.00 | 6,651.39 | 206,700 |
| 2026-09-16 | 7,450.00 | 7,500.00 | 7,275.00 | 7,350.00 | 6,837.44 | 35,900 |
| 2026-09-15 | 7,475.00 | 7,475.00 | 7,250.00 | 7,450.00 | 6,930.47 | 52,800 |
| 2026-09-14 | 7,475.00 | 7,525.00 | 7,050.00 | 7,400.00 | 6,883.96 | 192,100 |
| 2026-09-11 | 7,450.00 | 7,525.00 | 7,300.00 | 7,500.00 | 6,976.98 | 78,700 |
| 2026-09-10 | 7,675.00 | 7,725.00 | 7,525.00 | 7,600.00 | 7,070.01 | 180,000 |
| 2026-09-09 | 7,675.00 | 7,800.00 | 7,575.00 | 7,675.00 | 7,139.78 | 181,700 |
| 2026-09-08 | 7,700.00 | 7,750.00 | 7,575.00 | 7,675.00 | 7,139.78 | 184,600 |
| 2026-09-07 | 7,450.00 | 7,800.00 | 7,350.00 | 7,700.00 | 7,163.04 | 277,900 |
| 2026-09-04 | 7,425.00 | 7,525.00 | 7,350.00 | 7,450.00 | 6,930.47 | 152,800 |
| 2026-09-03 | 7,100.00 | 7,450.00 | 7,050.00 | 7,425.00 | 6,907.21 | 420,600 |
| 2026-09-02 | 7,150.00 | 7,325.00 | 7,000.00 | 7,125.00 | 6,628.13 | 176,400 |
| 2026-09-01 | 7,025.00 | 7,125.00 | 6,975.00 | 7,125.00 | 6,628.13 | 113,400 |
| 2026-08-31 | 6,925.00 | 7,050.00 | 6,925.00 | 7,025.00 | 6,535.11 | 129,600 |
| 2026-08-28 | 6,875.00 | 6,925.00 | 6,825.00 | 6,925.00 | 6,442.08 | 69,500 |
| 2026-08-27 | 6,725.00 | 6,875.00 | 6,650.00 | 6,850.00 | 6,372.31 | 123,100 |
| 2026-08-26 | 6,775.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,256.03 | 59,100 |
| 2026-08-25 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,302.54 | 0 |
| 2026-08-24 | 6,750.00 | 6,800.00 | 6,725.00 | 6,775.00 | 6,302.54 | 118,300 |
| 2026-08-21 | 6,675.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,232.77 | 396,200 |
| 2026-08-20 | 6,625.00 | 6,725.00 | 6,575.00 | 6,675.00 | 6,209.51 | 44,600 |
| 2026-08-19 | 6,675.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,163.00 | 40,800 |
| 2026-08-18 | 6,525.00 | 6,700.00 | 6,525.00 | 6,675.00 | 6,209.51 | 80,400 |
| 2026-08-17 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 6,069.98 | 0 |
| 2026-08-14 | 6,600.00 | 6,600.00 | 6,450.00 | 6,525.00 | 6,069.98 | 22,600 |
| 2026-08-13 | 6,575.00 | 6,575.00 | 6,525.00 | 6,550.00 | 6,093.23 | 20,900 |
| 2026-08-12 | 6,550.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,116.49 | 23,300 |
| 2026-08-11 | 6,550.00 | 6,600.00 | 6,475.00 | 6,550.00 | 6,093.23 | 41,700 |
| 2026-08-10 | 6,600.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,093.23 | 56,800 |
| 2026-08-07 | 6,575.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,139.75 | 44,900 |
| 2026-08-06 | 6,525.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,116.49 | 27,200 |
| 2026-08-05 | 6,575.00 | 6,650.00 | 6,525.00 | 6,525.00 | 6,069.98 | 62,600 |
| 2026-08-04 | 6,500.00 | 6,625.00 | 6,500.00 | 6,575.00 | 6,116.49 | 45,600 |
| 2026-08-03 | 6,500.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,046.72 | 33,200 |
| 2026-07-31 | 6,500.00 | 6,500.00 | 6,425.00 | 6,475.00 | 6,023.46 | 14,600 |
| 2026-07-30 | 6,400.00 | 6,500.00 | 6,400.00 | 6,425.00 | 5,976.95 | 4,800 |
| 2026-07-29 | 6,600.00 | 6,600.00 | 6,350.00 | 6,350.00 | 5,907.18 | 41,800 |
| 2026-07-28 | 6,650.00 | 6,650.00 | 6,450.00 | 6,450.00 | 6,000.21 | 14,200 |
| 2026-07-27 | 6,550.00 | 6,600.00 | 6,475.00 | 6,475.00 | 6,023.46 | 27,000 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 611.9300 IDR |
| 2026-06-02 | 237.9500 IDR |
| 2025-06-13 | 277.0000 IDR |
| 2025-05-26 | 309.1500 IDR |
| 2024-12-09 | 243.7300 IDR |
| 2024-09-03 | 397.2700 IDR |
| 2024-06-11 | 410.4200 IDR |
| 2024-05-29 | 232.2100 IDR |
| 2023-12-14 | 237.5200 IDR |
| 2023-09-01 | 846.9300 IDR |
| 2022-11-08 | 265.1300 IDR |
| 2022-09-12 | 505.7500 IDR |
| 2022-06-10 | 297.3900 IDR |
| 2022-01-07 | 265.9000 IDR |
| 2021-11-25 | 145.2800 IDR |
| 2021-08-18 | 146.2900 IDR |
| 2021-05-20 | 184.0000 IDR |
| 2021-01-06 | 72.8400 IDR |
| 2020-12-14 | 48.2000 IDR |
| 2020-08-26 | 132.6000 IDR |
| 2019-07-09 | 66.4800 IDR |
| 2019-01-02 | 44.4360 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.