PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8,200.00 | 8,200.00 | 8,075.00 | 8,075.00 | 7,274.35 | 46,500 |
| 2026-01-26 | 8,225.00 | 8,375.00 | 8,000.00 | 8,125.00 | 7,319.39 | 563,900 |
| 2026-01-23 | 8,300.00 | 8,325.00 | 8,200.00 | 8,225.00 | 7,409.48 | 78,000 |
| 2026-01-22 | 8,225.00 | 8,325.00 | 8,225.00 | 8,300.00 | 7,477.04 | 71,100 |
| 2026-01-21 | 8,350.00 | 8,375.00 | 8,225.00 | 8,275.00 | 7,454.52 | 75,600 |
| 2026-01-20 | 8,325.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,477.04 | 67,900 |
| 2026-01-19 | 8,225.00 | 8,400.00 | 8,200.00 | 8,325.00 | 7,499.56 | 66,300 |
| 2026-01-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,477.04 | 0 |
| 2026-01-15 | 8,200.00 | 8,325.00 | 8,175.00 | 8,300.00 | 7,477.04 | 66,500 |
| 2026-01-14 | 8,225.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,386.96 | 63,300 |
| 2026-01-13 | 8,150.00 | 8,325.00 | 8,100.00 | 8,200.00 | 7,386.96 | 111,900 |
| 2026-01-12 | 8,250.00 | 8,275.00 | 8,125.00 | 8,200.00 | 7,386.96 | 97,500 |
| 2026-01-09 | 8,275.00 | 8,300.00 | 8,200.00 | 8,250.00 | 7,432.00 | 73,600 |
| 2026-01-08 | 8,225.00 | 8,325.00 | 8,225.00 | 8,275.00 | 7,454.52 | 66,000 |
| 2026-01-07 | 8,275.00 | 8,275.00 | 8,200.00 | 8,225.00 | 7,409.48 | 55,900 |
| 2026-01-06 | 8,150.00 | 8,750.00 | 8,000.00 | 8,275.00 | 7,454.52 | 578,800 |
| 2026-01-05 | 8,150.00 | 8,200.00 | 8,025.00 | 8,125.00 | 7,319.39 | 100,500 |
| 2026-01-02 | 8,125.00 | 8,200.00 | 8,125.00 | 8,150.00 | 7,341.91 | 65,400 |
| 2026-01-01 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 7,319.39 | 0 |
| 2025-12-31 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 7,319.39 | 0 |
| 2025-12-30 | 8,125.00 | 8,175.00 | 8,050.00 | 8,125.00 | 7,319.39 | 123,300 |
| 2025-12-29 | 8,325.00 | 8,375.00 | 8,000.00 | 8,100.00 | 7,296.87 | 510,300 |
| 2025-12-26 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 7,499.56 | 0 |
| 2025-12-25 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 7,499.56 | 0 |
| 2025-12-24 | 8,375.00 | 8,375.00 | 8,300.00 | 8,325.00 | 7,499.56 | 39,600 |
| 2025-12-23 | 8,500.00 | 8,500.00 | 8,325.00 | 8,375.00 | 7,544.60 | 39,500 |
| 2025-12-22 | 8,500.00 | 8,500.00 | 8,350.00 | 8,400.00 | 7,567.13 | 72,500 |
| 2025-12-19 | 8,100.00 | 8,750.00 | 8,100.00 | 8,500.00 | 7,657.21 | 119,900 |
| 2025-12-18 | 8,350.00 | 8,450.00 | 8,000.00 | 8,050.00 | 7,251.83 | 610,300 |
| 2025-12-17 | 8,500.00 | 8,575.00 | 8,300.00 | 8,350.00 | 7,522.08 | 175,900 |
| 2025-12-16 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 7,657.21 | 172,600 |
| 2025-12-15 | 8,750.00 | 8,775.00 | 8,625.00 | 8,650.00 | 7,792.34 | 108,100 |
| 2025-12-12 | 8,725.00 | 8,750.00 | 8,675.00 | 8,725.00 | 7,859.90 | 93,200 |
| 2025-12-11 | 8,725.00 | 8,750.00 | 8,625.00 | 8,725.00 | 7,859.90 | 106,200 |
| 2025-12-10 | 8,775.00 | 8,800.00 | 8,700.00 | 8,725.00 | 7,859.90 | 83,800 |
| 2025-12-09 | 8,825.00 | 8,850.00 | 8,700.00 | 8,775.00 | 7,904.94 | 135,500 |
| 2025-12-08 | 8,825.00 | 8,875.00 | 8,775.00 | 8,825.00 | 7,949.99 | 73,600 |
| 2025-12-05 | 8,850.00 | 8,875.00 | 8,800.00 | 8,825.00 | 7,949.99 | 33,300 |
| 2025-12-04 | 8,875.00 | 8,900.00 | 8,800.00 | 8,825.00 | 7,949.99 | 59,200 |
| 2025-12-03 | 8,900.00 | 8,900.00 | 8,800.00 | 8,875.00 | 7,995.03 | 213,900 |
| 2025-12-02 | 8,900.00 | 8,925.00 | 8,850.00 | 8,900.00 | 8,017.55 | 70,000 |
| 2025-12-01 | 8,925.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,017.55 | 54,000 |
| 2025-11-28 | 8,975.00 | 8,975.00 | 8,875.00 | 8,925.00 | 8,040.07 | 47,400 |
| 2025-11-27 | 8,950.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,085.11 | 55,400 |
| 2025-11-26 | 8,925.00 | 8,950.00 | 8,900.00 | 8,925.00 | 8,040.07 | 33,400 |
| 2025-11-25 | 8,975.00 | 8,975.00 | 8,900.00 | 8,925.00 | 8,040.07 | 54,200 |
| 2025-11-24 | 8,975.00 | 9,000.00 | 8,900.00 | 8,975.00 | 8,085.11 | 35,700 |
| 2025-11-21 | 8,925.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,062.59 | 48,700 |
| 2025-11-20 | 8,900.00 | 8,925.00 | 8,875.00 | 8,925.00 | 8,040.07 | 59,300 |
| 2025-11-19 | 8,925.00 | 8,975.00 | 8,900.00 | 8,900.00 | 8,017.55 | 53,800 |
| 2025-11-18 | 8,950.00 | 8,950.00 | 8,875.00 | 8,925.00 | 8,040.07 | 65,700 |
| 2025-11-17 | 9,000.00 | 9,025.00 | 8,800.00 | 8,900.00 | 8,017.55 | 318,600 |
| 2025-11-14 | 9,000.00 | 9,050.00 | 8,925.00 | 8,975.00 | 8,085.11 | 89,300 |
| 2025-11-13 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,062.59 | 270,900 |
| 2025-11-12 | 9,050.00 | 9,075.00 | 8,975.00 | 9,025.00 | 8,130.16 | 61,000 |
| 2025-11-11 | 9,175.00 | 9,200.00 | 8,975.00 | 9,075.00 | 8,175.20 | 184,600 |
| 2025-11-10 | 9,275.00 | 9,325.00 | 9,150.00 | 9,175.00 | 8,265.28 | 112,100 |
| 2025-11-07 | 9,100.00 | 9,375.00 | 9,075.00 | 9,275.00 | 8,355.37 | 435,100 |
| 2025-11-06 | 8,900.00 | 9,100.00 | 8,900.00 | 9,025.00 | 8,130.16 | 106,200 |
| 2025-11-05 | 9,075.00 | 9,075.00 | 8,925.00 | 9,000.00 | 8,107.63 | 143,900 |
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.