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
2022-02-046,800.006,800.006,675.006,700.003,577.679,100
2022-02-036,900.006,900.006,650.006,800.003,631.0718,300
2022-02-026,925.006,975.006,825.006,900.003,684.4618,100
2022-01-316,900.007,150.006,825.006,925.003,697.8119,000
2022-01-286,850.007,050.006,825.006,900.003,684.4619,100
2022-01-276,825.007,000.006,825.006,850.003,657.7718,800
2022-01-266,850.006,850.006,550.006,825.003,644.4210,600
2022-01-257,400.007,400.006,825.006,850.003,657.77320,200
2022-01-247,800.007,850.007,325.007,325.003,911.4163,300
2022-01-216,600.007,875.006,500.007,875.004,205.1044,700
2022-01-206,400.006,650.006,375.006,575.003,510.9220,200
2022-01-196,725.006,750.006,375.006,375.003,404.1343,900
2022-01-187,000.007,000.006,625.006,725.003,591.0221,800
2022-01-177,175.007,175.006,825.006,950.003,711.1635,800
2022-01-146,950.007,275.006,900.006,975.003,724.5174,000
2022-01-136,625.006,950.006,625.006,925.003,697.8161,300
2022-01-126,550.006,775.006,500.006,625.003,537.6225,700
2022-01-116,900.006,975.006,525.006,525.003,484.22178,300
2022-01-107,525.007,525.007,000.007,000.003,737.86106,100
2022-01-077,925.007,925.007,400.007,525.004,018.20100,000
2022-01-068,150.008,375.007,950.007,950.004,103.1694,700
2022-01-058,150.008,300.008,000.008,150.004,206.3890,500
2022-01-048,150.008,400.008,000.008,150.004,206.3889,300
2022-01-037,950.008,600.007,850.008,150.004,206.38169,700
2021-12-308,400.008,625.007,850.007,950.004,103.16130,200
2021-12-298,900.009,650.008,200.008,400.004,335.41303,400
2021-12-287,825.008,900.007,825.008,800.004,541.86185,200
2021-12-276,900.007,950.006,750.007,850.004,051.55462,900
2021-12-246,025.006,975.006,000.006,975.003,599.94234,100
2021-12-235,850.006,350.005,825.006,025.003,109.63688,700
2021-12-226,000.006,950.005,825.005,825.003,006.40333,100
2021-12-215,850.005,975.005,550.005,950.003,070.92164,100
2021-12-205,475.006,000.005,300.005,700.002,941.89155,500
2021-12-174,960.005,450.004,850.005,450.002,812.86304,700
2021-12-165,325.005,325.004,960.004,960.002,559.96211,200
2021-12-155,700.005,700.005,325.005,325.002,748.34146,900
2021-12-146,100.006,150.005,700.005,700.002,941.8954,400
2021-12-136,525.006,525.006,075.006,125.003,161.2478,100
2021-12-105,500.006,525.005,350.006,525.003,367.69218,600
2021-12-094,940.005,925.004,860.005,450.002,812.86341,000
2021-12-084,890.004,950.004,830.004,850.002,503.1892,100
2021-12-074,900.005,200.004,670.004,850.002,503.18152,700
2021-12-064,300.005,000.004,300.004,900.002,528.99214,500
2021-12-034,220.004,310.004,200.004,240.002,188.3518,300
2021-12-024,250.004,340.004,160.004,250.002,193.51104,400
2021-12-014,310.004,310.004,230.004,250.002,193.5154,400
2021-11-304,300.004,380.004,280.004,310.002,224.48120,700
2021-11-294,060.004,300.004,040.004,300.002,219.32150,400
2021-11-264,120.004,140.004,090.004,090.002,110.9361,700
2021-11-254,220.004,220.004,080.004,120.002,126.4265,300
2021-11-244,250.004,300.004,140.004,270.002,128.85165,200
2021-11-234,200.004,240.004,190.004,240.002,113.9050,700
2021-11-224,190.004,210.004,170.004,190.002,088.9784,400
2021-11-194,150.004,200.004,150.004,170.002,079.0053,600
2021-11-184,230.004,270.004,100.004,150.002,069.0384,400
2021-11-174,200.004,270.004,160.004,210.002,098.94148,100
2021-11-164,060.004,190.003,900.004,150.002,069.0329,100
2021-11-154,270.004,270.004,000.004,050.002,019.1751,200
2021-11-124,330.004,330.004,200.004,270.002,128.8528,100
2021-11-114,180.004,380.004,150.004,330.002,158.7733,600
← NewerPage 20 of 21 · 1,219 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.