PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6,675.00 | 6,700.00 | 6,425.00 | 6,550.00 | 6,093.23 | 55,300 |
| 2026-07-23 | 6,650.00 | 6,725.00 | 6,500.00 | 6,700.00 | 6,232.77 | 232,200 |
| 2026-07-22 | 6,700.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,186.26 | 80,400 |
| 2026-07-21 | 6,700.00 | 6,725.00 | 6,675.00 | 6,700.00 | 6,232.77 | 47,400 |
| 2026-07-20 | 6,550.00 | 6,725.00 | 6,550.00 | 6,700.00 | 6,232.77 | 66,600 |
| 2026-07-17 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,093.23 | 49,600 |
| 2026-07-16 | 6,500.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,116.49 | 31,300 |
| 2026-07-15 | 6,450.00 | 6,600.00 | 6,425.00 | 6,500.00 | 6,046.72 | 62,100 |
| 2026-07-14 | 6,425.00 | 6,675.00 | 6,400.00 | 6,450.00 | 6,000.21 | 79,400 |
| 2026-07-13 | 6,425.00 | 6,475.00 | 6,325.00 | 6,425.00 | 5,976.95 | 54,900 |
| 2026-07-10 | 6,350.00 | 6,475.00 | 6,350.00 | 6,375.00 | 5,930.44 | 12,300 |
| 2026-07-09 | 6,375.00 | 6,375.00 | 6,300.00 | 6,325.00 | 5,883.92 | 18,600 |
| 2026-07-08 | 6,350.00 | 6,425.00 | 6,300.00 | 6,375.00 | 5,930.44 | 52,000 |
| 2026-07-07 | 6,250.00 | 6,375.00 | 6,200.00 | 6,325.00 | 5,883.92 | 26,000 |
| 2026-07-06 | 6,150.00 | 6,250.00 | 6,125.00 | 6,125.00 | 5,697.87 | 59,000 |
| 2026-07-03 | 6,075.00 | 6,175.00 | 6,000.00 | 6,150.00 | 5,721.13 | 24,800 |
| 2026-07-02 | 5,950.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,535.07 | 212,900 |
| 2026-07-01 | 5,900.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,535.07 | 158,200 |
| 2026-06-30 | 6,000.00 | 6,075.00 | 5,800.00 | 5,875.00 | 5,465.30 | 83,400 |
| 2026-06-29 | 5,900.00 | 6,000.00 | 5,875.00 | 6,000.00 | 5,581.59 | 30,200 |
| 2026-06-26 | 6,250.00 | 6,250.00 | 5,700.00 | 5,875.00 | 5,465.30 | 140,400 |
| 2026-06-25 | 5,825.00 | 6,125.00 | 5,825.00 | 6,000.00 | 5,581.59 | 61,900 |
| 2026-06-24 | 6,250.00 | 6,375.00 | 5,825.00 | 5,825.00 | 5,418.79 | 122,100 |
| 2026-06-23 | 6,425.00 | 6,525.00 | 6,250.00 | 6,250.00 | 5,814.15 | 49,000 |
| 2026-06-22 | 6,500.00 | 6,575.00 | 6,350.00 | 6,425.00 | 5,976.95 | 65,900 |
| 2026-06-19 | 6,750.00 | 6,775.00 | 6,575.00 | 6,575.00 | 6,116.49 | 78,900 |
| 2026-06-18 | 6,725.00 | 6,850.00 | 6,600.00 | 6,750.00 | 6,279.28 | 26,500 |
| 2026-06-17 | 6,750.00 | 6,850.00 | 6,600.00 | 6,725.00 | 6,256.03 | 35,800 |
| 2026-06-16 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,279.28 | 0 |
| 2026-06-15 | 6,750.00 | 6,900.00 | 6,725.00 | 6,750.00 | 6,279.28 | 91,900 |
| 2026-06-12 | 6,525.00 | 6,775.00 | 6,525.00 | 6,750.00 | 6,279.28 | 47,800 |
| 2026-06-11 | 6,700.00 | 6,700.00 | 6,400.00 | 6,525.00 | 6,069.98 | 29,900 |
| 2026-06-10 | 6,125.00 | 6,575.00 | 6,125.00 | 6,375.00 | 5,930.44 | 68,000 |
| 2026-06-09 | 5,650.00 | 6,100.00 | 5,650.00 | 6,100.00 | 5,674.61 | 109,700 |
| 2026-06-08 | 5,900.00 | 6,175.00 | 5,625.00 | 5,650.00 | 5,255.99 | 116,900 |
| 2026-06-05 | 6,250.00 | 6,250.00 | 5,825.00 | 5,900.00 | 5,488.56 | 140,500 |
| 2026-06-04 | 6,800.00 | 6,800.00 | 6,000.00 | 6,250.00 | 5,814.15 | 180,100 |
| 2026-06-03 | 7,125.00 | 7,125.00 | 6,750.00 | 6,825.00 | 6,349.05 | 112,900 |
| 2026-06-02 | 7,500.00 | 7,500.00 | 7,125.00 | 7,125.00 | 6,628.13 | 152,100 |
| 2026-06-01 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 6,778.88 | 0 |
| 2026-05-29 | 7,725.00 | 7,800.00 | 7,500.00 | 7,525.00 | 6,778.88 | 213,300 |
| 2026-05-28 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,936.53 | 0 |
| 2026-05-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,936.53 | 0 |
| 2026-05-26 | 7,750.00 | 7,775.00 | 7,650.00 | 7,700.00 | 6,936.53 | 84,700 |
| 2026-05-25 | 7,575.00 | 7,775.00 | 7,575.00 | 7,750.00 | 6,981.57 | 57,700 |
| 2026-05-22 | 7,550.00 | 7,575.00 | 7,425.00 | 7,575.00 | 6,823.93 | 64,100 |
| 2026-05-21 | 7,675.00 | 7,750.00 | 7,500.00 | 7,550.00 | 6,801.40 | 177,100 |
| 2026-05-20 | 7,625.00 | 7,800.00 | 7,600.00 | 7,625.00 | 6,868.97 | 49,300 |
| 2026-05-19 | 7,600.00 | 7,625.00 | 7,575.00 | 7,625.00 | 6,868.97 | 50,500 |
| 2026-05-18 | 7,600.00 | 7,675.00 | 7,575.00 | 7,625.00 | 6,868.97 | 92,200 |
| 2026-05-15 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 6,823.93 | 0 |
| 2026-05-14 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 6,823.93 | 0 |
| 2026-05-13 | 7,825.00 | 7,875.00 | 7,225.00 | 7,575.00 | 6,823.93 | 342,400 |
| 2026-05-12 | 7,850.00 | 7,850.00 | 7,700.00 | 7,825.00 | 7,049.14 | 50,400 |
| 2026-05-11 | 7,800.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,071.66 | 232,300 |
| 2026-05-08 | 7,900.00 | 7,950.00 | 7,675.00 | 7,800.00 | 7,026.62 | 495,800 |
| 2026-05-07 | 7,800.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,071.66 | 205,300 |
| 2026-05-06 | 7,875.00 | 7,975.00 | 7,700.00 | 7,800.00 | 7,026.62 | 160,800 |
| 2026-05-05 | 7,800.00 | 7,875.00 | 7,750.00 | 7,875.00 | 7,094.18 | 84,500 |
| 2026-05-04 | 7,925.00 | 7,975.00 | 7,800.00 | 7,800.00 | 7,026.62 | 117,100 |
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.