Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GEMS.JK stock page

PT Golden Energy Mines Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-305,950.005,975.005,850.005,900.004,128.37115,400
2023-10-275,950.005,975.005,900.005,950.004,163.3669,900
2023-10-265,950.005,975.005,900.005,950.004,163.36138,300
2023-10-255,900.006,000.005,875.005,950.004,163.36139,600
2023-10-245,875.005,900.005,800.005,900.004,128.37103,300
2023-10-235,950.005,975.005,850.005,875.004,110.88195,900
2023-10-205,925.005,950.005,900.005,925.004,145.86125,300
2023-10-195,975.006,000.005,925.005,950.004,163.36159,300
2023-10-186,000.006,000.005,925.005,975.004,180.85292,500
2023-10-176,000.006,000.005,950.005,975.004,180.85199,100
2023-10-166,000.006,050.005,975.006,000.004,198.34173,700
2023-10-136,025.006,050.005,975.006,000.004,198.34178,500
2023-10-126,000.006,050.006,000.006,025.004,215.84162,100
2023-10-116,050.006,100.006,000.006,025.004,215.84255,900
2023-10-106,050.006,100.006,000.006,025.004,215.84203,000
2023-10-096,050.006,100.006,000.006,050.004,233.33334,400
2023-10-066,025.006,100.006,000.006,075.004,250.82314,200
2023-10-055,875.006,100.005,875.006,000.004,198.34346,500
2023-10-045,925.006,000.005,850.005,900.004,128.37364,000
2023-10-036,050.006,100.005,950.005,950.004,163.36592,900
2023-10-026,075.006,125.006,050.006,050.004,233.33163,400
2023-09-296,075.006,100.006,025.006,075.004,250.82217,600
2023-09-276,025.006,100.006,025.006,050.004,233.33216,100
2023-09-266,150.006,150.005,975.006,025.004,215.84686,600
2023-09-256,075.006,150.006,025.006,125.004,285.81514,400
2023-09-226,075.006,100.006,050.006,050.004,233.33348,800
2023-09-216,125.006,150.006,050.006,075.004,250.82439,000
2023-09-206,000.006,125.006,000.006,125.004,285.81719,400
2023-09-196,075.006,075.006,000.006,025.004,215.84419,500
2023-09-186,025.006,125.005,975.006,025.004,215.84735,500
2023-09-156,075.006,150.006,025.006,050.004,233.33879,400
2023-09-146,025.006,075.005,975.006,025.004,215.84603,900
2023-09-136,125.006,150.005,975.006,025.004,215.84834,400
2023-09-126,100.006,200.006,050.006,125.004,285.81574,500
2023-09-116,200.006,225.005,975.006,100.004,268.32906,800
2023-09-086,325.006,375.006,150.006,175.004,320.80832,300
2023-09-076,425.006,450.006,225.006,325.004,425.751,052,200
2023-09-066,525.006,525.006,375.006,425.004,495.73690,600
2023-09-056,525.006,525.006,425.006,425.004,495.73750,000
2023-09-046,500.006,550.006,425.006,525.004,565.70782,400
2023-09-016,525.006,525.006,250.006,525.004,565.701,856,500
2023-08-317,200.007,300.007,125.007,275.004,497.875,213,000
2023-08-307,175.007,225.007,125.007,150.004,420.591,793,300
2023-08-297,275.007,300.007,075.007,175.004,436.051,750,900
2023-08-287,100.007,300.007,075.007,200.004,451.502,066,700
2023-08-256,900.007,300.006,875.007,075.004,374.223,237,500
2023-08-247,600.007,975.006,800.006,875.004,250.574,052,000
2023-08-236,675.007,975.006,500.007,550.004,667.901,474,300
2023-08-226,725.006,825.006,650.006,650.004,111.46263,000
2023-08-216,750.006,925.006,675.006,700.004,142.37124,700
2023-08-186,700.006,825.006,675.006,750.004,173.2991,300
2023-08-166,800.006,800.006,650.006,700.004,142.3773,800
2023-08-156,925.006,925.006,500.006,800.004,204.20199,300
2023-08-146,850.006,925.006,825.006,925.004,281.48126,000
2023-08-116,775.006,925.006,750.006,850.004,235.11208,700
2023-08-106,575.006,775.006,550.006,775.004,188.74137,200
2023-08-096,550.006,575.006,525.006,575.004,065.0922,700
2023-08-086,525.006,575.006,500.006,500.004,018.7217,700
2023-08-076,525.006,575.006,450.006,575.004,065.0962,400
2023-08-046,525.006,525.006,475.006,525.004,034.1814,500
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-09611.9300 IDR
2026-06-02237.9500 IDR
2025-06-13277.0000 IDR
2025-05-26309.1500 IDR
2024-12-09243.7300 IDR
2024-09-03397.2700 IDR
2024-06-11410.4200 IDR
2024-05-29232.2100 IDR
2023-12-14237.5200 IDR
2023-09-01846.9300 IDR
2022-11-08265.1300 IDR
2022-09-12505.7500 IDR
2022-06-10297.3900 IDR
2022-01-07265.9000 IDR
2021-11-25145.2800 IDR
2021-08-18146.2900 IDR
2021-05-20184.0000 IDR
2021-01-0672.8400 IDR
2020-12-1448.2000 IDR
2020-08-26132.6000 IDR
2019-07-0966.4800 IDR
2019-01-0244.4360 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.