PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,125.00 | 6,150.00 | 6,100.00 | 6,100.00 | 4,440.51 | 39,400 |
| 2024-05-06 | 6,075.00 | 6,150.00 | 6,075.00 | 6,150.00 | 4,476.91 | 105,300 |
| 2024-05-03 | 6,075.00 | 6,150.00 | 6,075.00 | 6,075.00 | 4,422.31 | 37,800 |
| 2024-05-02 | 6,050.00 | 6,150.00 | 6,050.00 | 6,075.00 | 4,422.31 | 144,400 |
| 2024-04-30 | 6,075.00 | 6,100.00 | 6,075.00 | 6,075.00 | 4,422.31 | 94,700 |
| 2024-04-29 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 4,422.31 | 111,700 |
| 2024-04-26 | 6,150.00 | 6,150.00 | 6,075.00 | 6,075.00 | 4,422.31 | 194,100 |
| 2024-04-25 | 6,075.00 | 6,125.00 | 6,075.00 | 6,125.00 | 4,458.71 | 75,500 |
| 2024-04-24 | 6,100.00 | 6,100.00 | 6,075.00 | 6,075.00 | 4,422.31 | 53,100 |
| 2024-04-23 | 6,150.00 | 6,150.00 | 6,075.00 | 6,100.00 | 4,440.51 | 51,400 |
| 2024-04-22 | 6,100.00 | 6,175.00 | 6,075.00 | 6,100.00 | 4,440.51 | 80,100 |
| 2024-04-19 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 4,440.51 | 287,400 |
| 2024-04-18 | 6,050.00 | 6,125.00 | 6,050.00 | 6,100.00 | 4,440.51 | 36,700 |
| 2024-04-17 | 6,050.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,404.12 | 91,300 |
| 2024-04-16 | 6,000.00 | 6,100.00 | 6,000.00 | 6,050.00 | 4,404.12 | 153,800 |
| 2024-04-05 | 6,000.00 | 6,025.00 | 5,950.00 | 6,000.00 | 4,367.72 | 64,700 |
| 2024-04-04 | 6,075.00 | 6,075.00 | 5,925.00 | 6,000.00 | 4,367.72 | 85,200 |
| 2024-04-03 | 5,900.00 | 6,025.00 | 5,900.00 | 6,025.00 | 4,385.92 | 239,200 |
| 2024-04-02 | 5,850.00 | 5,925.00 | 5,850.00 | 5,900.00 | 4,294.92 | 108,900 |
| 2024-04-01 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 4,258.53 | 195,000 |
| 2024-03-28 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,294.92 | 54,800 |
| 2024-03-27 | 5,900.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,294.92 | 91,000 |
| 2024-03-26 | 5,925.00 | 5,925.00 | 5,875.00 | 5,900.00 | 4,294.92 | 55,700 |
| 2024-03-25 | 5,900.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,276.72 | 262,900 |
| 2024-03-22 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,276.72 | 66,200 |
| 2024-03-21 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 4,258.53 | 26,900 |
| 2024-03-20 | 5,850.00 | 5,925.00 | 5,800.00 | 5,825.00 | 4,240.33 | 345,900 |
| 2024-03-19 | 5,850.00 | 5,925.00 | 5,825.00 | 5,850.00 | 4,258.53 | 30,900 |
| 2024-03-18 | 5,850.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,276.72 | 58,000 |
| 2024-03-15 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 4,258.53 | 167,500 |
| 2024-03-14 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 4,276.72 | 31,500 |
| 2024-03-13 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 4,258.53 | 181,200 |
| 2024-03-08 | 5,925.00 | 6,000.00 | 5,900.00 | 5,900.00 | 4,294.92 | 75,200 |
| 2024-03-07 | 5,850.00 | 5,950.00 | 5,800.00 | 5,900.00 | 4,294.92 | 62,100 |
| 2024-03-06 | 5,750.00 | 6,000.00 | 5,750.00 | 5,850.00 | 4,258.53 | 188,300 |
| 2024-03-05 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 4,185.73 | 56,700 |
| 2024-03-04 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 4,149.33 | 97,200 |
| 2024-03-01 | 5,750.00 | 5,775.00 | 5,675.00 | 5,750.00 | 4,185.73 | 81,000 |
| 2024-02-29 | 5,725.00 | 5,775.00 | 5,725.00 | 5,750.00 | 4,185.73 | 29,000 |
| 2024-02-28 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 4,167.53 | 56,000 |
| 2024-02-27 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 4,167.53 | 36,500 |
| 2024-02-26 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,203.93 | 50,700 |
| 2024-02-23 | 5,775.00 | 5,800.00 | 5,725.00 | 5,775.00 | 4,203.93 | 37,900 |
| 2024-02-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 4,203.93 | 100,300 |
| 2024-02-21 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 4,185.73 | 36,600 |
| 2024-02-20 | 5,750.00 | 5,800.00 | 5,750.00 | 5,750.00 | 4,185.73 | 31,000 |
| 2024-02-19 | 5,800.00 | 5,825.00 | 5,750.00 | 5,750.00 | 4,185.73 | 55,300 |
| 2024-02-16 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 4,222.13 | 22,900 |
| 2024-02-15 | 5,800.00 | 5,875.00 | 5,775.00 | 5,825.00 | 4,240.33 | 43,200 |
| 2024-02-13 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 4,222.13 | 40,100 |
| 2024-02-12 | 5,825.00 | 5,825.00 | 5,775.00 | 5,800.00 | 4,222.13 | 46,200 |
| 2024-02-07 | 5,775.00 | 5,850.00 | 5,775.00 | 5,825.00 | 4,240.33 | 24,600 |
| 2024-02-06 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 4,222.13 | 18,900 |
| 2024-02-05 | 5,850.00 | 5,875.00 | 5,800.00 | 5,800.00 | 4,222.13 | 114,400 |
| 2024-02-02 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 4,240.33 | 33,100 |
| 2024-02-01 | 5,850.00 | 5,875.00 | 5,825.00 | 5,825.00 | 4,240.33 | 27,400 |
| 2024-01-31 | 5,850.00 | 5,950.00 | 5,800.00 | 5,850.00 | 4,258.53 | 60,600 |
| 2024-01-30 | 5,875.00 | 5,900.00 | 5,825.00 | 5,850.00 | 4,258.53 | 23,200 |
| 2024-01-29 | 5,900.00 | 5,925.00 | 5,800.00 | 5,875.00 | 4,276.72 | 72,400 |
| 2024-01-26 | 5,750.00 | 6,000.00 | 5,725.00 | 5,875.00 | 4,276.72 | 230,900 |
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.