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
2023-05-026,575.006,700.006,450.006,500.004,018.7232,200
2023-04-286,625.006,675.006,550.006,575.004,065.0926,800
2023-04-276,550.006,650.006,550.006,625.004,096.0034,800
2023-04-266,550.006,750.006,500.006,550.004,049.6398,300
2023-04-186,450.006,500.006,425.006,500.004,018.7225,100
2023-04-176,500.006,500.006,400.006,500.004,018.7244,300
2023-04-146,500.006,500.006,425.006,500.004,018.7252,200
2023-04-136,500.006,500.006,425.006,500.004,018.726,600
2023-04-126,500.006,500.006,400.006,500.004,018.7243,400
2023-04-116,500.006,525.006,400.006,500.004,018.7223,900
2023-04-106,525.006,525.006,425.006,500.004,018.7256,900
2023-04-066,575.006,625.006,500.006,525.004,034.18116,300
2023-04-056,650.006,650.006,525.006,550.004,049.6334,700
2023-04-046,525.007,125.006,500.006,675.004,126.92105,600
2023-04-036,500.006,550.006,475.006,525.004,034.1839,300
2023-03-316,500.006,550.006,400.006,500.004,018.7253,000
2023-03-306,550.006,575.006,500.006,500.004,018.7237,300
2023-03-296,500.006,600.006,500.006,525.004,034.1871,000
2023-03-286,500.006,525.006,475.006,500.004,018.7234,300
2023-03-276,475.006,500.006,400.006,500.004,018.7229,000
2023-03-246,400.006,500.006,375.006,500.004,018.7267,900
2023-03-216,500.006,500.006,350.006,500.004,018.7227,300
2023-03-206,425.006,500.006,400.006,500.004,018.7226,600
2023-03-176,475.006,475.006,400.006,425.003,972.3510,200
2023-03-166,425.006,475.006,000.006,475.004,003.2671,800
2023-03-156,475.006,550.006,375.006,425.003,972.3532,600
2023-03-146,525.006,600.006,450.006,450.003,987.8118,900
2023-03-136,550.006,650.006,450.006,525.004,034.1888,900
2023-03-106,525.006,525.006,450.006,450.003,987.816,600
2023-03-096,475.006,600.006,475.006,525.004,034.1820,000
2023-03-086,425.006,475.006,375.006,475.004,003.2653,800
2023-03-076,475.006,500.006,425.006,425.003,972.3533,700
2023-03-066,500.006,525.006,450.006,475.004,003.2628,900
2023-03-036,500.006,600.006,475.006,475.004,003.2634,800
2023-03-026,550.006,550.006,500.006,500.004,018.7227,800
2023-03-016,550.006,550.006,500.006,550.004,049.6339,000
2023-02-286,550.006,575.006,500.006,550.004,049.6356,400
2023-02-276,500.006,525.006,500.006,525.004,034.1816,700
2023-02-246,500.006,500.006,450.006,475.004,003.2620,400
2023-02-236,500.006,525.006,450.006,500.004,018.727,300
2023-02-226,500.006,525.006,425.006,500.004,018.7219,800
2023-02-216,525.006,525.006,400.006,500.004,018.7269,300
2023-02-206,575.006,575.006,475.006,500.004,018.7224,800
2023-02-176,650.006,650.006,500.006,575.004,065.0933,100
2023-02-166,625.006,625.006,550.006,575.004,065.0915,700
2023-02-156,675.006,675.006,600.006,600.004,080.5514,500
2023-02-146,575.006,675.006,550.006,675.004,126.925,800
2023-02-136,600.006,700.006,475.006,575.004,065.0947,500
2023-02-106,725.006,725.006,600.006,600.004,080.5543,600
2023-02-096,725.006,750.006,700.006,725.004,157.8317,800
2023-02-086,700.006,800.006,675.006,700.004,142.3713,800
2023-02-076,675.006,775.006,625.006,675.004,126.9219,500
2023-02-066,625.006,675.006,600.006,625.004,096.0013,400
2023-02-036,800.006,800.006,600.006,600.004,080.5549,900
2023-02-026,800.006,800.006,750.006,800.004,204.2017,100
2023-02-016,750.006,900.006,750.006,775.004,188.7452,900
2023-01-316,800.006,800.006,750.006,750.004,173.2927,200
2023-01-306,850.006,875.006,800.006,825.004,219.6614,200
2023-01-276,825.006,875.006,750.006,825.004,219.6616,800
2023-01-266,825.006,850.006,775.006,825.004,219.6631,000
← NewerPage 15 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.