PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,203.93 | 39,500 |
| 2024-01-24 | 5,775.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,203.93 | 87,100 |
| 2024-01-23 | 5,825.00 | 5,825.00 | 5,725.00 | 5,775.00 | 4,203.93 | 84,000 |
| 2024-01-22 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 4,240.33 | 73,700 |
| 2024-01-19 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 4,258.53 | 58,900 |
| 2024-01-18 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 4,294.92 | 17,800 |
| 2024-01-17 | 5,875.00 | 5,900.00 | 5,850.00 | 5,900.00 | 4,294.92 | 71,700 |
| 2024-01-16 | 5,875.00 | 5,925.00 | 5,850.00 | 5,875.00 | 4,276.72 | 49,900 |
| 2024-01-15 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 4,276.72 | 41,700 |
| 2024-01-12 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 4,258.53 | 67,200 |
| 2024-01-11 | 5,850.00 | 5,875.00 | 5,825.00 | 5,850.00 | 4,258.53 | 30,900 |
| 2024-01-10 | 5,850.00 | 5,850.00 | 5,800.00 | 5,850.00 | 4,258.53 | 43,000 |
| 2024-01-09 | 5,875.00 | 5,900.00 | 5,825.00 | 5,825.00 | 4,240.33 | 44,700 |
| 2024-01-08 | 5,900.00 | 5,950.00 | 5,850.00 | 5,850.00 | 4,258.53 | 140,600 |
| 2024-01-05 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 4,294.92 | 53,200 |
| 2024-01-04 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 4,294.92 | 71,700 |
| 2024-01-03 | 5,850.00 | 5,950.00 | 5,825.00 | 5,875.00 | 4,276.72 | 108,400 |
| 2024-01-02 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 4,240.33 | 64,100 |
| 2023-12-29 | 5,800.00 | 5,900.00 | 5,750.00 | 5,800.00 | 4,222.13 | 389,400 |
| 2023-12-28 | 5,775.00 | 5,850.00 | 5,750.00 | 5,800.00 | 4,222.13 | 65,700 |
| 2023-12-27 | 5,850.00 | 5,850.00 | 5,700.00 | 5,775.00 | 4,203.93 | 212,700 |
| 2023-12-22 | 5,825.00 | 5,850.00 | 5,775.00 | 5,800.00 | 4,222.13 | 99,600 |
| 2023-12-21 | 5,800.00 | 5,875.00 | 5,800.00 | 5,825.00 | 4,240.33 | 252,100 |
| 2023-12-20 | 5,800.00 | 5,800.00 | 5,700.00 | 5,775.00 | 4,203.93 | 127,000 |
| 2023-12-19 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 4,203.93 | 120,000 |
| 2023-12-18 | 5,775.00 | 5,875.00 | 5,775.00 | 5,800.00 | 4,222.13 | 163,200 |
| 2023-12-15 | 5,800.00 | 5,875.00 | 5,725.00 | 5,800.00 | 4,222.13 | 253,400 |
| 2023-12-14 | 6,000.00 | 6,000.00 | 5,475.00 | 5,825.00 | 4,240.33 | 698,800 |
| 2023-12-13 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 4,285.81 | 781,900 |
| 2023-12-12 | 6,250.00 | 6,275.00 | 6,175.00 | 6,175.00 | 4,320.80 | 345,800 |
| 2023-12-11 | 6,275.00 | 6,325.00 | 6,175.00 | 6,250.00 | 4,373.27 | 982,200 |
| 2023-12-08 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 4,390.77 | 672,300 |
| 2023-12-07 | 6,200.00 | 6,325.00 | 6,150.00 | 6,275.00 | 4,390.77 | 1,649,000 |
| 2023-12-06 | 6,300.00 | 6,300.00 | 6,075.00 | 6,225.00 | 4,355.78 | 1,356,800 |
| 2023-12-05 | 6,050.00 | 6,200.00 | 6,000.00 | 6,200.00 | 4,338.29 | 787,300 |
| 2023-12-04 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 4,233.33 | 297,200 |
| 2023-12-01 | 6,050.00 | 6,075.00 | 6,025.00 | 6,050.00 | 4,233.33 | 276,000 |
| 2023-11-30 | 6,050.00 | 6,075.00 | 6,025.00 | 6,025.00 | 4,215.84 | 397,200 |
| 2023-11-29 | 6,050.00 | 6,075.00 | 5,975.00 | 6,050.00 | 4,233.33 | 635,700 |
| 2023-11-28 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 4,233.33 | 326,000 |
| 2023-11-27 | 6,025.00 | 6,025.00 | 5,925.00 | 5,950.00 | 4,163.36 | 107,000 |
| 2023-11-24 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,198.34 | 120,600 |
| 2023-11-23 | 5,800.00 | 5,975.00 | 5,800.00 | 5,950.00 | 4,163.36 | 189,300 |
| 2023-11-22 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 4,040.91 | 155,000 |
| 2023-11-21 | 5,750.00 | 5,775.00 | 5,750.00 | 5,750.00 | 4,023.41 | 156,700 |
| 2023-11-20 | 5,775.00 | 5,775.00 | 5,725.00 | 5,750.00 | 4,023.41 | 174,700 |
| 2023-11-17 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 4,040.91 | 63,600 |
| 2023-11-16 | 5,750.00 | 5,800.00 | 5,725.00 | 5,750.00 | 4,023.41 | 69,600 |
| 2023-11-15 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 4,023.41 | 151,100 |
| 2023-11-14 | 5,675.00 | 5,725.00 | 5,675.00 | 5,700.00 | 3,988.43 | 68,100 |
| 2023-11-13 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 3,953.44 | 78,900 |
| 2023-11-10 | 5,750.00 | 5,775.00 | 5,650.00 | 5,725.00 | 4,005.92 | 42,800 |
| 2023-11-09 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 4,005.92 | 164,000 |
| 2023-11-08 | 5,750.00 | 5,750.00 | 5,675.00 | 5,700.00 | 3,988.43 | 84,900 |
| 2023-11-07 | 5,750.00 | 5,775.00 | 5,675.00 | 5,700.00 | 3,988.43 | 207,400 |
| 2023-11-06 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,023.41 | 77,100 |
| 2023-11-03 | 5,725.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,023.41 | 205,700 |
| 2023-11-02 | 5,700.00 | 5,725.00 | 5,600.00 | 5,725.00 | 4,005.92 | 145,500 |
| 2023-11-01 | 5,875.00 | 5,875.00 | 5,700.00 | 5,700.00 | 3,988.43 | 215,900 |
| 2023-10-31 | 5,900.00 | 5,925.00 | 5,700.00 | 5,875.00 | 4,110.88 | 280,700 |
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.