PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 9,150.00 | 9,250.00 | 9,075.00 | 9,150.00 | 7,355.39 | 197,800 |
| 2024-08-06 | 9,025.00 | 9,275.00 | 9,000.00 | 9,150.00 | 7,355.39 | 219,800 |
| 2024-08-05 | 9,525.00 | 9,525.00 | 8,650.00 | 9,025.00 | 7,254.91 | 760,600 |
| 2024-08-02 | 9,450.00 | 9,650.00 | 9,400.00 | 9,525.00 | 7,656.85 | 397,600 |
| 2024-08-01 | 9,275.00 | 9,500.00 | 9,000.00 | 9,450.00 | 7,596.55 | 542,400 |
| 2024-07-31 | 9,400.00 | 9,475.00 | 9,150.00 | 9,275.00 | 7,455.88 | 436,300 |
| 2024-07-30 | 9,400.00 | 9,600.00 | 9,325.00 | 9,375.00 | 7,536.26 | 321,700 |
| 2024-07-29 | 9,725.00 | 9,850.00 | 9,350.00 | 9,400.00 | 7,556.36 | 950,600 |
| 2024-07-26 | 9,050.00 | 9,750.00 | 8,800.00 | 9,600.00 | 7,717.14 | 1,594,600 |
| 2024-07-25 | 9,250.00 | 9,675.00 | 8,875.00 | 9,000.00 | 7,234.81 | 1,042,800 |
| 2024-07-24 | 9,500.00 | 9,875.00 | 8,825.00 | 9,250.00 | 7,435.78 | 1,946,100 |
| 2024-07-23 | 11,200.00 | 11,575.00 | 9,275.00 | 9,500.00 | 7,636.75 | 6,123,600 |
| 2024-07-22 | 8,475.00 | 10,150.00 | 8,475.00 | 10,150.00 | 8,159.26 | 3,633,500 |
| 2024-07-19 | 8,100.00 | 8,600.00 | 8,075.00 | 8,475.00 | 6,812.78 | 754,100 |
| 2024-07-18 | 7,575.00 | 8,275.00 | 7,550.00 | 8,100.00 | 6,511.33 | 1,556,800 |
| 2024-07-17 | 7,450.00 | 7,575.00 | 7,400.00 | 7,575.00 | 6,089.30 | 307,300 |
| 2024-07-16 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 5,988.82 | 126,800 |
| 2024-07-15 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 5,868.24 | 100,100 |
| 2024-07-12 | 7,450.00 | 7,475.00 | 7,375.00 | 7,400.00 | 5,948.63 | 67,100 |
| 2024-07-11 | 7,425.00 | 7,475.00 | 7,375.00 | 7,450.00 | 5,988.82 | 216,800 |
| 2024-07-10 | 7,425.00 | 7,500.00 | 7,325.00 | 7,425.00 | 5,968.72 | 188,000 |
| 2024-07-09 | 7,650.00 | 7,725.00 | 7,300.00 | 7,425.00 | 5,968.72 | 643,600 |
| 2024-07-08 | 7,275.00 | 7,700.00 | 7,275.00 | 7,650.00 | 6,149.59 | 884,200 |
| 2024-07-05 | 7,150.00 | 7,325.00 | 7,050.00 | 7,275.00 | 5,848.14 | 296,800 |
| 2024-07-04 | 7,000.00 | 7,275.00 | 6,975.00 | 7,125.00 | 5,727.56 | 490,200 |
| 2024-07-03 | 6,975.00 | 7,050.00 | 6,900.00 | 7,025.00 | 5,647.17 | 484,400 |
| 2024-07-02 | 6,950.00 | 7,025.00 | 6,875.00 | 6,975.00 | 5,606.98 | 439,500 |
| 2024-07-01 | 6,900.00 | 6,950.00 | 6,850.00 | 6,950.00 | 5,586.88 | 147,000 |
| 2024-06-28 | 6,900.00 | 6,950.00 | 6,875.00 | 6,900.00 | 5,546.69 | 143,500 |
| 2024-06-27 | 6,800.00 | 6,925.00 | 6,800.00 | 6,900.00 | 5,546.69 | 168,400 |
| 2024-06-26 | 6,850.00 | 6,875.00 | 6,800.00 | 6,800.00 | 5,466.30 | 81,900 |
| 2024-06-25 | 6,950.00 | 6,950.00 | 6,825.00 | 6,850.00 | 5,506.50 | 216,900 |
| 2024-06-24 | 6,775.00 | 6,950.00 | 6,775.00 | 6,950.00 | 5,586.88 | 279,700 |
| 2024-06-21 | 6,825.00 | 6,875.00 | 6,725.00 | 6,850.00 | 5,506.50 | 206,900 |
| 2024-06-20 | 6,650.00 | 6,850.00 | 6,650.00 | 6,825.00 | 5,486.40 | 274,800 |
| 2024-06-19 | 6,675.00 | 6,800.00 | 6,600.00 | 6,650.00 | 5,345.72 | 182,200 |
| 2024-06-14 | 6,600.00 | 6,900.00 | 6,600.00 | 6,675.00 | 5,365.82 | 279,400 |
| 2024-06-13 | 6,475.00 | 6,650.00 | 6,350.00 | 6,600.00 | 5,305.53 | 337,500 |
| 2024-06-12 | 6,500.00 | 6,500.00 | 6,375.00 | 6,475.00 | 5,205.05 | 208,200 |
| 2024-06-11 | 6,575.00 | 6,625.00 | 6,200.00 | 6,500.00 | 5,225.14 | 505,300 |
| 2024-06-10 | 6,975.00 | 6,975.00 | 6,875.00 | 6,950.00 | 5,256.96 | 751,300 |
| 2024-06-07 | 6,950.00 | 7,000.00 | 6,925.00 | 6,950.00 | 5,256.96 | 393,200 |
| 2024-06-06 | 7,000.00 | 7,050.00 | 6,950.00 | 7,000.00 | 5,294.78 | 581,800 |
| 2024-06-05 | 6,850.00 | 7,025.00 | 6,850.00 | 7,000.00 | 5,294.78 | 764,200 |
| 2024-06-04 | 6,800.00 | 6,925.00 | 6,750.00 | 6,850.00 | 5,181.32 | 1,005,400 |
| 2024-06-03 | 6,300.00 | 6,750.00 | 6,300.00 | 6,750.00 | 5,105.68 | 1,000,000 |
| 2024-05-31 | 6,075.00 | 6,300.00 | 6,075.00 | 6,250.00 | 4,727.48 | 381,200 |
| 2024-05-30 | 6,025.00 | 6,150.00 | 6,025.00 | 6,075.00 | 4,595.11 | 81,400 |
| 2024-05-29 | 6,025.00 | 6,025.00 | 5,950.00 | 6,000.00 | 4,538.38 | 171,600 |
| 2024-05-28 | 6,250.00 | 6,250.00 | 6,150.00 | 6,175.00 | 4,495.11 | 397,400 |
| 2024-05-27 | 6,275.00 | 6,275.00 | 6,175.00 | 6,250.00 | 4,549.71 | 217,400 |
| 2024-05-22 | 6,325.00 | 6,325.00 | 6,200.00 | 6,275.00 | 4,567.91 | 281,400 |
| 2024-05-21 | 6,250.00 | 6,325.00 | 6,200.00 | 6,225.00 | 4,531.51 | 287,400 |
| 2024-05-20 | 6,250.00 | 6,300.00 | 6,175.00 | 6,200.00 | 4,513.31 | 292,700 |
| 2024-05-17 | 6,125.00 | 6,250.00 | 6,100.00 | 6,250.00 | 4,549.71 | 220,300 |
| 2024-05-16 | 6,125.00 | 6,150.00 | 6,125.00 | 6,125.00 | 4,458.71 | 58,800 |
| 2024-05-15 | 6,150.00 | 6,150.00 | 6,100.00 | 6,125.00 | 4,458.71 | 175,000 |
| 2024-05-14 | 6,100.00 | 6,150.00 | 6,100.00 | 6,100.00 | 4,440.51 | 21,100 |
| 2024-05-13 | 6,175.00 | 6,200.00 | 6,075.00 | 6,100.00 | 4,440.51 | 85,200 |
| 2024-05-08 | 6,100.00 | 6,125.00 | 6,075.00 | 6,075.00 | 4,422.31 | 249,900 |
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.