PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,139.22 | 0 |
| 2026-04-30 | 8,100.00 | 8,100.00 | 7,800.00 | 7,925.00 | 7,139.22 | 81,500 |
| 2026-04-29 | 8,200.00 | 8,200.00 | 8,000.00 | 8,125.00 | 7,319.39 | 90,900 |
| 2026-04-28 | 7,975.00 | 8,200.00 | 7,850.00 | 8,050.00 | 7,251.83 | 146,400 |
| 2026-04-27 | 8,225.00 | 8,300.00 | 7,850.00 | 7,975.00 | 7,184.26 | 509,500 |
| 2026-04-24 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,386.96 | 28,700 |
| 2026-04-23 | 8,300.00 | 8,400.00 | 8,175.00 | 8,300.00 | 7,477.04 | 97,500 |
| 2026-04-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 7,477.04 | 79,000 |
| 2026-04-21 | 8,375.00 | 8,375.00 | 8,250.00 | 8,300.00 | 7,477.04 | 24,500 |
| 2026-04-20 | 8,425.00 | 8,425.00 | 8,200.00 | 8,250.00 | 7,432.00 | 127,700 |
| 2026-04-17 | 8,400.00 | 8,450.00 | 8,375.00 | 8,400.00 | 7,567.13 | 18,200 |
| 2026-04-16 | 8,425.00 | 8,475.00 | 8,400.00 | 8,400.00 | 7,567.13 | 80,100 |
| 2026-04-15 | 8,450.00 | 8,525.00 | 8,400.00 | 8,425.00 | 7,589.65 | 24,700 |
| 2026-04-14 | 8,450.00 | 8,525.00 | 8,425.00 | 8,450.00 | 7,612.17 | 109,700 |
| 2026-04-13 | 8,400.00 | 8,525.00 | 8,375.00 | 8,425.00 | 7,589.65 | 79,300 |
| 2026-04-10 | 8,400.00 | 8,525.00 | 8,375.00 | 8,400.00 | 7,567.13 | 43,600 |
| 2026-04-09 | 8,525.00 | 8,525.00 | 8,375.00 | 8,500.00 | 7,657.21 | 98,100 |
| 2026-04-08 | 8,425.00 | 8,525.00 | 8,350.00 | 8,500.00 | 7,657.21 | 218,200 |
| 2026-04-07 | 8,400.00 | 8,475.00 | 8,325.00 | 8,425.00 | 7,589.65 | 56,800 |
| 2026-04-06 | 8,425.00 | 8,525.00 | 8,300.00 | 8,300.00 | 7,477.04 | 66,500 |
| 2026-04-02 | 8,600.00 | 8,675.00 | 8,350.00 | 8,350.00 | 7,522.08 | 128,900 |
| 2026-04-01 | 8,725.00 | 8,850.00 | 8,525.00 | 8,600.00 | 7,747.30 | 132,000 |
| 2026-03-31 | 8,775.00 | 8,850.00 | 8,700.00 | 8,725.00 | 7,859.90 | 205,000 |
| 2026-03-30 | 8,425.00 | 8,800.00 | 8,400.00 | 8,700.00 | 7,837.38 | 590,800 |
| 2026-03-27 | 8,475.00 | 8,600.00 | 8,400.00 | 8,425.00 | 7,589.65 | 40,300 |
| 2026-03-26 | 8,575.00 | 8,750.00 | 8,425.00 | 8,475.00 | 7,634.69 | 176,600 |
| 2026-03-25 | 8,100.00 | 8,600.00 | 8,050.00 | 8,475.00 | 7,634.69 | 223,900 |
| 2026-03-17 | 8,050.00 | 8,250.00 | 8,000.00 | 8,075.00 | 7,274.35 | 36,200 |
| 2026-03-16 | 8,250.00 | 8,250.00 | 7,975.00 | 8,025.00 | 7,229.31 | 82,500 |
| 2026-03-13 | 8,350.00 | 8,350.00 | 8,200.00 | 8,275.00 | 7,454.52 | 99,200 |
| 2026-03-12 | 8,400.00 | 8,400.00 | 8,225.00 | 8,350.00 | 7,522.08 | 110,800 |
| 2026-03-11 | 8,375.00 | 8,450.00 | 8,350.00 | 8,375.00 | 7,544.60 | 142,100 |
| 2026-03-10 | 8,325.00 | 8,525.00 | 8,325.00 | 8,350.00 | 7,522.08 | 81,500 |
| 2026-03-09 | 8,675.00 | 8,725.00 | 8,175.00 | 8,350.00 | 7,522.08 | 631,900 |
| 2026-03-06 | 8,600.00 | 8,800.00 | 8,550.00 | 8,625.00 | 7,769.82 | 588,800 |
| 2026-03-05 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 7,747.30 | 333,300 |
| 2026-03-04 | 8,550.00 | 8,675.00 | 8,350.00 | 8,400.00 | 7,567.13 | 792,100 |
| 2026-03-03 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,657.21 | 731,000 |
| 2026-03-02 | 8,075.00 | 8,200.00 | 7,900.00 | 8,125.00 | 7,319.39 | 94,900 |
| 2026-02-27 | 8,150.00 | 8,175.00 | 8,100.00 | 8,125.00 | 7,319.39 | 56,700 |
| 2026-02-26 | 8,175.00 | 8,250.00 | 8,125.00 | 8,150.00 | 7,341.91 | 123,300 |
| 2026-02-25 | 8,150.00 | 8,225.00 | 8,150.00 | 8,175.00 | 7,364.43 | 136,400 |
| 2026-02-24 | 8,125.00 | 8,225.00 | 8,125.00 | 8,150.00 | 7,341.91 | 160,700 |
| 2026-02-23 | 8,000.00 | 8,150.00 | 7,900.00 | 8,125.00 | 7,319.39 | 197,100 |
| 2026-02-20 | 7,775.00 | 7,850.00 | 7,775.00 | 7,850.00 | 7,071.66 | 119,400 |
| 2026-02-19 | 7,750.00 | 7,825.00 | 7,700.00 | 7,775.00 | 7,004.10 | 111,400 |
| 2026-02-18 | 7,650.00 | 7,800.00 | 7,650.00 | 7,750.00 | 6,981.57 | 212,000 |
| 2026-02-13 | 7,650.00 | 7,675.00 | 7,600.00 | 7,625.00 | 6,868.97 | 28,600 |
| 2026-02-12 | 7,575.00 | 7,675.00 | 7,575.00 | 7,625.00 | 6,868.97 | 62,400 |
| 2026-02-11 | 7,425.00 | 7,675.00 | 7,400.00 | 7,550.00 | 6,801.40 | 122,200 |
| 2026-02-10 | 7,500.00 | 7,625.00 | 7,300.00 | 7,400.00 | 6,666.28 | 337,300 |
| 2026-02-09 | 7,575.00 | 7,650.00 | 7,475.00 | 7,500.00 | 6,756.36 | 115,400 |
| 2026-02-06 | 7,750.00 | 7,750.00 | 7,550.00 | 7,575.00 | 6,823.93 | 169,100 |
| 2026-02-05 | 7,700.00 | 7,800.00 | 7,650.00 | 7,750.00 | 6,981.57 | 140,500 |
| 2026-02-04 | 7,850.00 | 7,850.00 | 7,500.00 | 7,575.00 | 6,823.93 | 357,300 |
| 2026-02-03 | 7,775.00 | 7,875.00 | 7,725.00 | 7,875.00 | 7,094.18 | 92,100 |
| 2026-02-02 | 7,900.00 | 7,925.00 | 7,700.00 | 7,750.00 | 6,981.57 | 159,100 |
| 2026-01-30 | 7,950.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,116.70 | 108,300 |
| 2026-01-29 | 7,875.00 | 7,975.00 | 7,000.00 | 7,925.00 | 7,139.22 | 312,600 |
| 2026-01-28 | 8,100.00 | 8,125.00 | 7,675.00 | 7,875.00 | 7,094.18 | 635,600 |
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.