PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7,525.00 | 7,675.00 | 7,350.00 | 7,375.00 | 4,394.66 | 222,800 |
| 2022-10-31 | 7,400.00 | 7,575.00 | 7,375.00 | 7,525.00 | 4,484.04 | 294,400 |
| 2022-10-28 | 7,325.00 | 7,375.00 | 7,225.00 | 7,250.00 | 4,320.18 | 31,000 |
| 2022-10-27 | 7,250.00 | 7,350.00 | 7,200.00 | 7,325.00 | 4,364.87 | 62,600 |
| 2022-10-26 | 7,225.00 | 7,325.00 | 7,150.00 | 7,225.00 | 4,305.28 | 37,600 |
| 2022-10-25 | 7,175.00 | 7,275.00 | 7,100.00 | 7,225.00 | 4,305.28 | 35,300 |
| 2022-10-24 | 7,075.00 | 7,350.00 | 7,075.00 | 7,200.00 | 4,290.38 | 56,000 |
| 2022-10-21 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 4,201.00 | 57,900 |
| 2022-10-20 | 6,775.00 | 6,950.00 | 6,775.00 | 6,900.00 | 4,111.62 | 52,800 |
| 2022-10-19 | 6,825.00 | 6,925.00 | 6,700.00 | 6,775.00 | 4,037.13 | 34,500 |
| 2022-10-18 | 6,725.00 | 7,000.00 | 6,725.00 | 6,825.00 | 4,066.92 | 56,800 |
| 2022-10-17 | 7,075.00 | 7,100.00 | 6,700.00 | 6,725.00 | 4,007.34 | 145,900 |
| 2022-10-14 | 7,075.00 | 7,175.00 | 6,825.00 | 7,075.00 | 4,215.90 | 77,300 |
| 2022-10-13 | 7,150.00 | 7,250.00 | 6,975.00 | 7,075.00 | 4,215.90 | 115,100 |
| 2022-10-12 | 7,150.00 | 7,275.00 | 7,000.00 | 7,125.00 | 4,245.69 | 74,900 |
| 2022-10-11 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 4,275.48 | 27,400 |
| 2022-10-10 | 7,350.00 | 7,350.00 | 7,175.00 | 7,200.00 | 4,290.38 | 31,800 |
| 2022-10-07 | 7,350.00 | 7,400.00 | 7,325.00 | 7,350.00 | 4,379.76 | 23,500 |
| 2022-10-06 | 7,400.00 | 7,400.00 | 7,275.00 | 7,350.00 | 4,379.76 | 85,100 |
| 2022-10-05 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 4,409.56 | 150,900 |
| 2022-10-04 | 7,150.00 | 7,325.00 | 7,150.00 | 7,275.00 | 4,335.07 | 50,700 |
| 2022-10-03 | 7,075.00 | 7,150.00 | 7,075.00 | 7,125.00 | 4,245.69 | 40,300 |
| 2022-09-30 | 7,125.00 | 7,125.00 | 6,950.00 | 7,075.00 | 4,215.90 | 112,000 |
| 2022-09-29 | 7,250.00 | 7,325.00 | 7,125.00 | 7,125.00 | 4,245.69 | 41,500 |
| 2022-09-28 | 7,175.00 | 7,275.00 | 7,150.00 | 7,275.00 | 4,335.07 | 34,600 |
| 2022-09-27 | 7,150.00 | 7,200.00 | 7,150.00 | 7,175.00 | 4,275.48 | 43,100 |
| 2022-09-26 | 7,250.00 | 7,250.00 | 7,125.00 | 7,150.00 | 4,260.59 | 88,700 |
| 2022-09-23 | 7,275.00 | 7,325.00 | 7,200.00 | 7,300.00 | 4,349.97 | 93,100 |
| 2022-09-22 | 7,200.00 | 7,325.00 | 7,200.00 | 7,250.00 | 4,320.18 | 67,800 |
| 2022-09-21 | 7,200.00 | 7,225.00 | 7,000.00 | 7,175.00 | 4,275.48 | 93,900 |
| 2022-09-20 | 7,325.00 | 7,325.00 | 7,150.00 | 7,200.00 | 4,290.38 | 182,400 |
| 2022-09-19 | 7,475.00 | 7,475.00 | 7,200.00 | 7,300.00 | 4,349.97 | 163,800 |
| 2022-09-16 | 7,450.00 | 7,550.00 | 7,400.00 | 7,450.00 | 4,439.35 | 164,400 |
| 2022-09-15 | 7,500.00 | 7,525.00 | 7,425.00 | 7,450.00 | 4,439.35 | 328,500 |
| 2022-09-14 | 7,600.00 | 7,600.00 | 7,400.00 | 7,450.00 | 4,439.35 | 251,000 |
| 2022-09-13 | 7,300.00 | 7,625.00 | 7,100.00 | 7,600.00 | 4,528.74 | 315,700 |
| 2022-09-12 | 7,925.00 | 7,925.00 | 7,450.00 | 7,450.00 | 4,439.35 | 415,400 |
| 2022-09-09 | 7,950.00 | 8,075.00 | 7,950.00 | 8,000.00 | 4,465.72 | 1,024,400 |
| 2022-09-08 | 8,000.00 | 8,100.00 | 7,900.00 | 7,950.00 | 4,437.81 | 519,700 |
| 2022-09-07 | 7,925.00 | 8,150.00 | 7,925.00 | 7,950.00 | 4,437.81 | 879,700 |
| 2022-09-06 | 8,050.00 | 8,150.00 | 7,825.00 | 7,875.00 | 4,395.94 | 728,100 |
| 2022-09-05 | 8,200.00 | 8,250.00 | 7,800.00 | 8,025.00 | 4,479.68 | 1,155,900 |
| 2022-09-02 | 7,000.00 | 8,200.00 | 7,000.00 | 8,025.00 | 4,479.68 | 2,046,000 |
| 2022-09-01 | 6,700.00 | 6,925.00 | 6,275.00 | 6,925.00 | 3,865.64 | 957,700 |
| 2022-08-31 | 6,475.00 | 6,475.00 | 6,300.00 | 6,425.00 | 3,586.53 | 196,300 |
| 2022-08-30 | 6,500.00 | 6,650.00 | 6,425.00 | 6,475.00 | 3,614.44 | 115,900 |
| 2022-08-29 | 6,650.00 | 6,650.00 | 6,450.00 | 6,500.00 | 3,628.40 | 144,700 |
| 2022-08-26 | 6,675.00 | 6,700.00 | 6,475.00 | 6,650.00 | 3,712.13 | 47,900 |
| 2022-08-25 | 6,625.00 | 6,700.00 | 6,300.00 | 6,675.00 | 3,726.09 | 98,900 |
| 2022-08-24 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 3,684.22 | 24,800 |
| 2022-08-23 | 6,550.00 | 6,675.00 | 6,550.00 | 6,625.00 | 3,698.17 | 39,800 |
| 2022-08-22 | 6,700.00 | 6,725.00 | 6,500.00 | 6,550.00 | 3,656.31 | 61,600 |
| 2022-08-19 | 6,550.00 | 6,750.00 | 6,500.00 | 6,700.00 | 3,740.04 | 72,800 |
| 2022-08-18 | 6,600.00 | 6,650.00 | 6,500.00 | 6,550.00 | 3,656.31 | 47,500 |
| 2022-08-16 | 6,625.00 | 6,650.00 | 6,500.00 | 6,525.00 | 3,642.35 | 10,200 |
| 2022-08-15 | 6,625.00 | 6,675.00 | 6,525.00 | 6,650.00 | 3,712.13 | 30,100 |
| 2022-08-12 | 6,650.00 | 6,650.00 | 6,500.00 | 6,625.00 | 3,698.17 | 44,100 |
| 2022-08-11 | 6,600.00 | 6,650.00 | 6,500.00 | 6,650.00 | 3,712.13 | 42,500 |
| 2022-08-10 | 6,600.00 | 6,675.00 | 6,575.00 | 6,600.00 | 3,684.22 | 12,900 |
| 2022-08-09 | 6,550.00 | 6,625.00 | 6,500.00 | 6,575.00 | 3,670.26 | 26,700 |
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.