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
2023-08-036,500.006,525.006,400.006,525.004,034.1822,700
2023-08-026,525.006,525.006,475.006,500.004,018.7216,600
2023-08-016,550.006,550.006,500.006,525.004,034.1860,600
2023-07-316,550.006,550.006,500.006,525.004,034.1840,000
2023-07-286,475.006,575.006,475.006,500.004,018.7222,300
2023-07-276,500.006,550.006,475.006,475.004,003.26121,300
2023-07-266,450.006,500.006,425.006,500.004,018.7272,300
2023-07-256,550.006,550.006,450.006,475.004,003.2664,300
2023-07-246,475.006,600.006,425.006,550.004,049.63109,200
2023-07-216,475.006,500.006,400.006,400.003,956.8955,000
2023-07-206,500.006,500.006,425.006,450.003,987.8121,200
2023-07-186,500.006,500.006,425.006,450.003,987.8115,000
2023-07-176,500.006,550.006,375.006,475.004,003.2658,700
2023-07-146,500.006,525.006,450.006,500.004,018.7218,200
2023-07-136,425.006,525.006,375.006,500.004,018.7250,200
2023-07-126,525.006,600.006,400.006,425.003,972.3528,600
2023-07-116,500.006,575.006,475.006,500.004,018.7249,000
2023-07-106,450.006,525.006,325.006,500.004,018.7298,600
2023-07-076,325.006,525.006,225.006,450.003,987.81111,200
2023-07-066,275.006,325.006,250.006,325.003,910.5229,000
2023-07-056,275.006,375.006,150.006,275.003,879.61103,700
2023-07-046,075.006,300.006,050.006,250.003,864.15121,200
2023-07-035,900.006,100.005,900.006,050.003,740.50124,900
2023-06-275,900.005,900.005,775.005,825.003,601.3932,100
2023-06-265,875.005,900.005,800.005,800.003,585.9356,800
2023-06-236,000.006,100.005,700.005,875.003,632.30148,000
2023-06-226,525.006,650.006,000.006,000.003,709.59411,200
2023-06-216,400.006,500.006,400.006,450.003,987.8129,300
2023-06-206,550.006,625.006,300.006,400.003,956.89199,600
2023-06-196,550.006,675.006,500.006,500.004,018.7297,300
2023-06-166,525.006,550.006,425.006,500.004,018.7238,200
2023-06-156,450.006,450.006,400.006,425.003,972.353,800
2023-06-146,450.006,450.006,425.006,425.003,972.354,700
2023-06-136,450.006,475.006,425.006,450.003,987.813,700
2023-06-126,400.006,500.006,400.006,475.004,003.2610,300
2023-06-096,450.006,450.006,350.006,400.003,956.8924,400
2023-06-086,500.006,525.006,400.006,450.003,987.813,600
2023-06-076,450.006,600.006,375.006,500.004,018.7228,400
2023-06-066,400.006,450.006,350.006,375.003,941.4420,400
2023-06-056,475.006,525.006,300.006,400.003,956.8952,100
2023-05-316,400.006,500.006,400.006,475.004,003.2690,300
2023-05-306,475.006,475.006,400.006,400.003,956.8910,000
2023-05-296,250.006,500.006,200.006,500.004,018.72139,200
2023-05-266,475.006,475.006,300.006,300.003,895.0784,200
2023-05-256,400.006,500.006,375.006,500.004,018.72141,200
2023-05-246,475.006,500.006,375.006,500.004,018.7215,300
2023-05-236,475.006,500.006,300.006,500.004,018.7223,600
2023-05-226,450.006,500.006,125.006,500.004,018.7247,600
2023-05-196,350.006,500.006,050.006,500.004,018.72141,900
2023-05-176,425.006,500.006,275.006,500.004,018.7248,900
2023-05-166,450.006,500.006,375.006,500.004,018.7219,500
2023-05-156,475.006,525.006,400.006,500.004,018.7211,200
2023-05-126,450.006,575.006,425.006,525.004,034.185,300
2023-05-116,550.006,575.006,450.006,500.004,018.7211,500
2023-05-106,525.006,700.006,475.006,550.004,049.6327,000
2023-05-096,500.006,550.006,450.006,500.004,018.7210,900
2023-05-086,500.006,500.006,450.006,500.004,018.7212,800
2023-05-056,525.006,525.006,325.006,500.004,018.7229,400
2023-05-046,450.006,550.006,425.006,525.004,034.1811,700
2023-05-036,475.006,575.006,400.006,425.003,972.3523,400
← NewerPage 14 of 21 · 1,218 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.