PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6,550.00 | 6,675.00 | 6,525.00 | 6,550.00 | 3,656.31 | 21,300 |
| 2022-08-05 | 6,625.00 | 6,700.00 | 6,500.00 | 6,675.00 | 3,726.09 | 43,500 |
| 2022-08-04 | 6,650.00 | 6,750.00 | 6,575.00 | 6,700.00 | 3,740.04 | 24,900 |
| 2022-08-03 | 6,625.00 | 6,700.00 | 6,600.00 | 6,675.00 | 3,726.09 | 39,500 |
| 2022-08-02 | 6,775.00 | 6,775.00 | 6,500.00 | 6,625.00 | 3,698.17 | 44,100 |
| 2022-08-01 | 6,450.00 | 6,975.00 | 6,425.00 | 6,775.00 | 3,781.91 | 103,500 |
| 2022-07-29 | 6,350.00 | 6,450.00 | 6,350.00 | 6,425.00 | 3,586.53 | 90,600 |
| 2022-07-28 | 6,350.00 | 6,400.00 | 6,225.00 | 6,350.00 | 3,544.67 | 66,200 |
| 2022-07-27 | 6,225.00 | 6,375.00 | 6,150.00 | 6,350.00 | 3,544.67 | 53,500 |
| 2022-07-26 | 6,250.00 | 6,250.00 | 6,100.00 | 6,125.00 | 3,419.07 | 23,900 |
| 2022-07-25 | 6,150.00 | 6,200.00 | 6,125.00 | 6,175.00 | 3,446.98 | 48,200 |
| 2022-07-22 | 6,125.00 | 6,175.00 | 6,100.00 | 6,175.00 | 3,446.98 | 45,300 |
| 2022-07-21 | 6,100.00 | 6,150.00 | 6,050.00 | 6,125.00 | 3,419.07 | 9,000 |
| 2022-07-20 | 6,125.00 | 6,175.00 | 6,100.00 | 6,100.00 | 3,405.11 | 34,400 |
| 2022-07-19 | 6,000.00 | 6,125.00 | 6,000.00 | 6,125.00 | 3,419.07 | 21,600 |
| 2022-07-18 | 6,150.00 | 6,150.00 | 6,000.00 | 6,000.00 | 3,349.29 | 13,200 |
| 2022-07-15 | 6,125.00 | 6,150.00 | 6,025.00 | 6,050.00 | 3,377.20 | 17,700 |
| 2022-07-14 | 5,975.00 | 6,150.00 | 5,950.00 | 6,125.00 | 3,419.07 | 24,700 |
| 2022-07-13 | 6,250.00 | 6,250.00 | 5,925.00 | 5,975.00 | 3,335.34 | 55,900 |
| 2022-07-12 | 5,975.00 | 6,250.00 | 5,975.00 | 6,125.00 | 3,419.07 | 26,800 |
| 2022-07-11 | 6,000.00 | 6,100.00 | 5,950.00 | 5,975.00 | 3,335.34 | 9,900 |
| 2022-07-08 | 6,075.00 | 6,175.00 | 6,000.00 | 6,000.00 | 3,349.29 | 19,300 |
| 2022-07-07 | 6,000.00 | 6,075.00 | 5,925.00 | 6,000.00 | 3,349.29 | 24,000 |
| 2022-07-06 | 6,075.00 | 6,225.00 | 5,900.00 | 6,025.00 | 3,363.25 | 11,100 |
| 2022-07-05 | 5,925.00 | 6,100.00 | 5,875.00 | 6,025.00 | 3,363.25 | 17,300 |
| 2022-07-04 | 5,925.00 | 5,925.00 | 5,725.00 | 5,825.00 | 3,251.60 | 18,800 |
| 2022-07-01 | 6,125.00 | 6,200.00 | 5,925.00 | 5,950.00 | 3,321.38 | 28,400 |
| 2022-06-30 | 6,100.00 | 6,250.00 | 6,000.00 | 6,125.00 | 3,419.07 | 25,800 |
| 2022-06-29 | 6,200.00 | 6,300.00 | 6,125.00 | 6,125.00 | 3,419.07 | 18,300 |
| 2022-06-28 | 6,175.00 | 6,300.00 | 6,075.00 | 6,200.00 | 3,460.93 | 70,200 |
| 2022-06-27 | 6,375.00 | 6,400.00 | 5,950.00 | 6,125.00 | 3,419.07 | 66,400 |
| 2022-06-24 | 6,300.00 | 6,400.00 | 6,175.00 | 6,375.00 | 3,558.62 | 20,800 |
| 2022-06-23 | 6,350.00 | 6,400.00 | 6,100.00 | 6,200.00 | 3,460.93 | 179,000 |
| 2022-06-22 | 6,050.00 | 6,350.00 | 6,050.00 | 6,325.00 | 3,530.71 | 231,900 |
| 2022-06-21 | 5,975.00 | 6,200.00 | 5,975.00 | 6,050.00 | 3,377.20 | 28,500 |
| 2022-06-20 | 6,225.00 | 6,300.00 | 5,975.00 | 5,975.00 | 3,335.34 | 79,700 |
| 2022-06-17 | 6,250.00 | 6,400.00 | 6,100.00 | 6,150.00 | 3,433.02 | 51,800 |
| 2022-06-16 | 5,925.00 | 6,400.00 | 5,925.00 | 6,225.00 | 3,474.89 | 57,500 |
| 2022-06-15 | 6,025.00 | 6,100.00 | 5,875.00 | 5,925.00 | 3,307.42 | 41,600 |
| 2022-06-14 | 6,300.00 | 6,300.00 | 6,000.00 | 6,025.00 | 3,363.25 | 42,700 |
| 2022-06-13 | 6,450.00 | 6,450.00 | 6,075.00 | 6,300.00 | 3,516.76 | 81,100 |
| 2022-06-10 | 6,750.00 | 6,750.00 | 6,375.00 | 6,450.00 | 3,600.49 | 113,100 |
| 2022-06-09 | 6,975.00 | 6,975.00 | 6,700.00 | 6,850.00 | 3,657.77 | 149,300 |
| 2022-06-08 | 7,175.00 | 7,275.00 | 6,975.00 | 6,975.00 | 3,724.51 | 142,900 |
| 2022-06-07 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 3,831.31 | 135,300 |
| 2022-06-06 | 6,850.00 | 6,975.00 | 6,700.00 | 6,975.00 | 3,724.51 | 155,000 |
| 2022-06-03 | 6,475.00 | 6,750.00 | 6,475.00 | 6,750.00 | 3,604.37 | 173,200 |
| 2022-06-02 | 6,225.00 | 6,500.00 | 6,225.00 | 6,475.00 | 3,457.52 | 128,800 |
| 2022-05-31 | 6,125.00 | 6,400.00 | 6,025.00 | 6,250.00 | 3,337.38 | 65,500 |
| 2022-05-30 | 5,775.00 | 6,250.00 | 5,650.00 | 6,125.00 | 3,270.63 | 152,600 |
| 2022-05-27 | 5,725.00 | 5,875.00 | 5,700.00 | 5,775.00 | 3,083.74 | 303,900 |
| 2022-05-25 | 6,500.00 | 6,500.00 | 6,125.00 | 6,125.00 | 3,270.63 | 84,600 |
| 2022-05-24 | 6,675.00 | 6,700.00 | 6,525.00 | 6,575.00 | 3,510.92 | 27,100 |
| 2022-05-23 | 6,700.00 | 6,925.00 | 6,575.00 | 6,650.00 | 3,550.97 | 64,700 |
| 2022-05-20 | 6,700.00 | 6,725.00 | 6,500.00 | 6,700.00 | 3,577.67 | 41,400 |
| 2022-05-19 | 6,700.00 | 6,775.00 | 6,500.00 | 6,700.00 | 3,577.67 | 52,900 |
| 2022-05-18 | 6,350.00 | 6,950.00 | 6,350.00 | 6,700.00 | 3,577.67 | 103,700 |
| 2022-05-17 | 6,100.00 | 6,375.00 | 6,100.00 | 6,350.00 | 3,390.78 | 119,100 |
| 2022-05-13 | 5,950.00 | 6,125.00 | 5,900.00 | 6,100.00 | 3,257.28 | 100,100 |
| 2022-05-12 | 6,000.00 | 6,100.00 | 5,900.00 | 5,950.00 | 3,177.18 | 52,400 |
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.