Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEMS.JK stock page

PT Golden Energy Mines Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-126,000.006,100.005,900.005,950.003,177.1852,400
2022-05-115,975.006,100.005,900.006,000.003,203.8827,000
2022-05-106,050.006,050.005,900.005,975.003,190.5372,500
2022-05-096,100.006,125.005,925.006,050.003,230.5874,600
2022-04-285,900.006,150.005,900.006,025.003,217.23116,700
2022-04-275,875.006,000.005,800.005,900.003,150.4855,700
2022-04-265,875.005,950.005,800.005,875.003,137.1348,300
2022-04-255,750.005,850.005,600.005,800.003,097.0973,000
2022-04-225,825.005,900.005,625.005,750.003,070.3946,200
2022-04-215,825.005,850.005,600.005,825.003,110.4476,700
2022-04-206,000.006,000.005,750.005,825.003,110.44107,500
2022-04-196,100.006,150.005,650.006,000.003,203.88142,600
2022-04-185,750.006,425.005,725.006,050.003,230.58204,300
2022-04-145,500.005,725.005,475.005,725.003,057.04179,600
2022-04-135,300.005,500.005,300.005,475.002,923.5457,500
2022-04-125,575.005,575.005,200.005,300.002,830.10104,100
2022-04-115,500.005,725.005,450.005,575.002,976.94669,700
2022-04-084,860.005,500.004,820.005,500.002,936.89446,700
2022-04-074,860.004,870.004,820.004,840.002,584.4753,300
2022-04-064,710.004,840.004,710.004,830.002,579.13102,000
2022-04-054,840.005,250.004,540.004,700.002,509.71653,800
2022-04-044,870.004,880.004,810.004,840.002,584.4747,500
2022-04-014,860.004,860.004,800.004,860.002,595.1432,000
2022-03-314,850.004,890.004,820.004,860.002,595.1435,900
2022-03-304,860.004,890.004,760.004,820.002,573.791,055,400
2022-03-294,890.004,900.004,800.004,850.002,589.8028,100
2022-03-284,860.004,940.004,780.004,880.002,605.8257,600
2022-03-254,870.004,920.004,780.004,800.002,563.1149,900
2022-03-244,900.004,950.004,800.004,870.002,600.4884,100
2022-03-234,730.004,960.004,730.004,880.002,605.8273,100
2022-03-224,730.004,800.004,720.004,730.002,525.7330,400
2022-03-214,720.004,750.004,630.004,730.002,525.7350,200
2022-03-184,730.004,850.004,690.004,720.002,520.3936,900
2022-03-174,800.004,810.004,620.004,720.002,520.3946,400
2022-03-164,810.004,890.004,800.004,800.002,563.1148,500
2022-03-154,920.004,990.004,810.004,810.002,568.4556,600
2022-03-144,750.005,175.004,750.004,920.002,627.18130,800
2022-03-114,460.004,830.004,420.004,790.002,557.77332,500
2022-03-104,350.004,450.004,060.004,450.002,376.21223,700
2022-03-094,700.004,980.004,350.004,350.002,322.81800,800
2022-03-084,950.005,075.004,600.004,670.002,493.69607,800
2022-03-075,200.005,525.004,850.004,940.002,637.86339,600
2022-03-045,375.005,700.005,000.005,200.002,776.70408,900
2022-03-025,775.006,050.005,375.005,375.002,870.14185,900
2022-03-016,200.006,300.005,775.005,775.003,083.74100,300
2022-02-256,650.006,700.006,200.006,200.003,310.68169,600
2022-02-246,675.006,700.006,500.006,650.003,550.9736,000
2022-02-236,625.006,675.006,600.006,625.003,537.629,700
2022-02-226,550.006,675.006,550.006,600.003,524.276,900
2022-02-216,575.006,675.006,550.006,550.003,497.5714,500
2022-02-186,650.006,650.006,575.006,575.003,510.9221,100
2022-02-176,650.006,700.006,625.006,650.003,550.977,600
2022-02-166,750.006,750.006,650.006,700.003,577.6710,800
2022-02-156,800.006,800.006,675.006,750.003,604.378,800
2022-02-146,725.006,800.006,625.006,800.003,631.0718,300
2022-02-116,700.006,750.006,600.006,600.003,524.2711,800
2022-02-106,625.006,750.006,600.006,650.003,550.9712,000
2022-02-096,775.006,775.006,625.006,625.003,537.6226,000
2022-02-086,525.006,775.006,500.006,625.003,537.6229,200
2022-02-076,725.006,850.006,575.006,650.003,550.9721,700
← NewerPage 19 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.