PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 6,875.00 | 6,875.00 | 6,825.00 | 6,825.00 | 4,219.66 | 10,300 |
| 2023-01-24 | 6,900.00 | 6,950.00 | 6,850.00 | 6,875.00 | 4,250.57 | 23,900 |
| 2023-01-20 | 6,875.00 | 7,000.00 | 6,825.00 | 6,900.00 | 4,266.02 | 45,100 |
| 2023-01-19 | 6,850.00 | 6,875.00 | 6,825.00 | 6,825.00 | 4,219.66 | 22,800 |
| 2023-01-18 | 6,850.00 | 6,850.00 | 6,800.00 | 6,825.00 | 4,219.66 | 27,900 |
| 2023-01-17 | 6,775.00 | 6,850.00 | 6,750.00 | 6,825.00 | 4,219.66 | 17,900 |
| 2023-01-16 | 6,800.00 | 6,800.00 | 6,725.00 | 6,775.00 | 4,188.74 | 23,500 |
| 2023-01-13 | 6,775.00 | 6,925.00 | 6,775.00 | 6,800.00 | 4,204.20 | 15,000 |
| 2023-01-12 | 6,825.00 | 6,850.00 | 6,750.00 | 6,800.00 | 4,204.20 | 25,700 |
| 2023-01-11 | 6,825.00 | 6,850.00 | 6,725.00 | 6,825.00 | 4,219.66 | 20,700 |
| 2023-01-10 | 6,850.00 | 6,850.00 | 6,700.00 | 6,850.00 | 4,235.11 | 26,300 |
| 2023-01-09 | 6,850.00 | 6,975.00 | 6,800.00 | 6,800.00 | 4,204.20 | 33,900 |
| 2023-01-06 | 6,725.00 | 6,900.00 | 6,700.00 | 6,850.00 | 4,235.11 | 26,400 |
| 2023-01-05 | 6,975.00 | 7,000.00 | 6,600.00 | 6,725.00 | 4,157.83 | 96,600 |
| 2023-01-04 | 7,050.00 | 7,050.00 | 6,975.00 | 7,000.00 | 4,327.85 | 47,200 |
| 2023-01-03 | 7,075.00 | 7,075.00 | 7,000.00 | 7,050.00 | 4,358.76 | 37,400 |
| 2023-01-02 | 7,050.00 | 7,125.00 | 7,000.00 | 7,050.00 | 4,358.76 | 50,600 |
| 2022-12-30 | 7,050.00 | 7,125.00 | 7,025.00 | 7,050.00 | 4,358.76 | 77,400 |
| 2022-12-29 | 7,025.00 | 7,075.00 | 7,000.00 | 7,025.00 | 4,343.31 | 22,500 |
| 2022-12-28 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 4,343.31 | 23,100 |
| 2022-12-27 | 7,050.00 | 7,100.00 | 7,025.00 | 7,050.00 | 4,358.76 | 52,200 |
| 2022-12-26 | 7,050.00 | 7,100.00 | 7,050.00 | 7,050.00 | 4,358.76 | 46,800 |
| 2022-12-23 | 7,050.00 | 7,100.00 | 7,050.00 | 7,050.00 | 4,358.76 | 20,100 |
| 2022-12-22 | 7,025.00 | 7,025.00 | 7,000.00 | 7,025.00 | 4,343.31 | 18,300 |
| 2022-12-21 | 7,150.00 | 7,150.00 | 7,000.00 | 7,025.00 | 4,343.31 | 42,800 |
| 2022-12-20 | 7,150.00 | 7,150.00 | 7,000.00 | 7,075.00 | 4,374.22 | 30,600 |
| 2022-12-19 | 7,100.00 | 7,200.00 | 7,000.00 | 7,125.00 | 4,405.13 | 86,200 |
| 2022-12-16 | 7,075.00 | 7,125.00 | 7,000.00 | 7,100.00 | 4,389.68 | 32,600 |
| 2022-12-15 | 7,025.00 | 7,125.00 | 7,000.00 | 7,075.00 | 4,374.22 | 39,000 |
| 2022-12-14 | 6,975.00 | 7,100.00 | 6,975.00 | 7,025.00 | 4,343.31 | 36,300 |
| 2022-12-13 | 6,950.00 | 7,000.00 | 6,950.00 | 6,975.00 | 4,312.39 | 34,700 |
| 2022-12-12 | 6,900.00 | 7,025.00 | 6,900.00 | 6,950.00 | 4,296.94 | 51,400 |
| 2022-12-09 | 7,025.00 | 7,025.00 | 6,875.00 | 6,925.00 | 4,281.48 | 35,700 |
| 2022-12-08 | 7,050.00 | 7,050.00 | 6,800.00 | 7,000.00 | 4,327.85 | 48,700 |
| 2022-12-07 | 7,075.00 | 7,075.00 | 6,950.00 | 7,050.00 | 4,358.76 | 9,600 |
| 2022-12-06 | 7,075.00 | 7,075.00 | 6,925.00 | 7,000.00 | 4,327.85 | 46,000 |
| 2022-12-05 | 7,100.00 | 7,175.00 | 7,025.00 | 7,075.00 | 4,374.22 | 37,900 |
| 2022-12-02 | 7,150.00 | 7,150.00 | 7,050.00 | 7,100.00 | 4,389.68 | 14,100 |
| 2022-12-01 | 7,100.00 | 7,150.00 | 7,075.00 | 7,150.00 | 4,420.59 | 61,000 |
| 2022-11-30 | 7,125.00 | 7,175.00 | 7,050.00 | 7,075.00 | 4,374.22 | 31,500 |
| 2022-11-29 | 7,150.00 | 7,150.00 | 7,075.00 | 7,075.00 | 4,374.22 | 30,300 |
| 2022-11-28 | 7,100.00 | 7,125.00 | 7,000.00 | 7,100.00 | 4,389.68 | 25,400 |
| 2022-11-25 | 7,100.00 | 7,150.00 | 6,900.00 | 7,100.00 | 4,389.68 | 31,800 |
| 2022-11-24 | 7,175.00 | 7,200.00 | 7,000.00 | 7,100.00 | 4,389.68 | 36,400 |
| 2022-11-23 | 7,125.00 | 7,175.00 | 7,100.00 | 7,175.00 | 4,436.05 | 34,700 |
| 2022-11-22 | 7,100.00 | 7,225.00 | 7,100.00 | 7,125.00 | 4,405.13 | 51,000 |
| 2022-11-21 | 6,925.00 | 7,150.00 | 6,925.00 | 7,100.00 | 4,389.68 | 53,700 |
| 2022-11-18 | 6,900.00 | 6,975.00 | 6,875.00 | 6,900.00 | 4,266.02 | 41,600 |
| 2022-11-17 | 6,875.00 | 6,950.00 | 6,850.00 | 6,900.00 | 4,266.02 | 20,000 |
| 2022-11-16 | 6,925.00 | 6,950.00 | 6,875.00 | 6,875.00 | 4,250.57 | 37,800 |
| 2022-11-15 | 6,925.00 | 6,950.00 | 6,800.00 | 6,875.00 | 4,250.57 | 51,700 |
| 2022-11-14 | 6,875.00 | 6,875.00 | 6,700.00 | 6,800.00 | 4,204.20 | 46,700 |
| 2022-11-11 | 6,575.00 | 6,875.00 | 6,575.00 | 6,875.00 | 4,250.57 | 81,800 |
| 2022-11-10 | 7,000.00 | 7,000.00 | 6,525.00 | 6,575.00 | 4,065.09 | 271,800 |
| 2022-11-09 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 4,327.85 | 117,300 |
| 2022-11-08 | 7,150.00 | 7,250.00 | 7,000.00 | 7,100.00 | 4,389.68 | 104,900 |
| 2022-11-07 | 7,375.00 | 7,400.00 | 7,325.00 | 7,325.00 | 4,364.87 | 178,300 |
| 2022-11-04 | 7,300.00 | 7,375.00 | 7,200.00 | 7,375.00 | 4,394.66 | 68,300 |
| 2022-11-03 | 7,375.00 | 7,400.00 | 7,000.00 | 7,325.00 | 4,364.87 | 192,900 |
| 2022-11-02 | 7,450.00 | 7,500.00 | 7,375.00 | 7,375.00 | 4,394.66 | 151,700 |
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.