PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 9,050.00 | 9,075.00 | 9,000.00 | 9,025.00 | 8,130.16 | 52,000 |
| 2025-11-03 | 9,050.00 | 9,275.00 | 9,050.00 | 9,050.00 | 8,152.68 | 184,900 |
| 2025-10-31 | 9,075.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,152.68 | 76,400 |
| 2025-10-30 | 8,900.00 | 9,075.00 | 8,900.00 | 9,075.00 | 8,175.20 | 101,600 |
| 2025-10-29 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,017.55 | 69,900 |
| 2025-10-28 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,017.55 | 136,400 |
| 2025-10-27 | 8,975.00 | 9,050.00 | 8,875.00 | 8,950.00 | 8,062.59 | 120,100 |
| 2025-10-24 | 8,900.00 | 9,000.00 | 8,875.00 | 8,975.00 | 8,085.11 | 86,100 |
| 2025-10-23 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,017.55 | 61,400 |
| 2025-10-22 | 8,950.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,017.55 | 44,100 |
| 2025-10-21 | 8,900.00 | 8,950.00 | 8,875.00 | 8,900.00 | 8,017.55 | 76,000 |
| 2025-10-20 | 8,875.00 | 8,950.00 | 8,875.00 | 8,875.00 | 7,995.03 | 43,000 |
| 2025-10-17 | 8,850.00 | 8,925.00 | 8,825.00 | 8,875.00 | 7,995.03 | 61,600 |
| 2025-10-16 | 8,850.00 | 8,900.00 | 8,750.00 | 8,850.00 | 7,972.51 | 53,300 |
| 2025-10-15 | 8,825.00 | 8,900.00 | 8,650.00 | 8,800.00 | 7,927.46 | 217,900 |
| 2025-10-14 | 8,950.00 | 9,000.00 | 8,825.00 | 8,825.00 | 7,949.99 | 155,100 |
| 2025-10-13 | 9,025.00 | 9,125.00 | 8,925.00 | 8,950.00 | 8,062.59 | 112,500 |
| 2025-10-10 | 9,025.00 | 9,100.00 | 8,975.00 | 9,025.00 | 8,130.16 | 75,200 |
| 2025-10-09 | 8,875.00 | 9,100.00 | 8,875.00 | 9,000.00 | 8,107.63 | 226,300 |
| 2025-10-08 | 8,925.00 | 8,950.00 | 8,850.00 | 8,875.00 | 7,995.03 | 102,300 |
| 2025-10-07 | 8,950.00 | 8,975.00 | 8,850.00 | 8,900.00 | 8,017.55 | 108,900 |
| 2025-10-06 | 8,850.00 | 8,975.00 | 8,825.00 | 8,950.00 | 8,062.59 | 151,900 |
| 2025-10-03 | 8,875.00 | 8,950.00 | 8,850.00 | 8,850.00 | 7,972.51 | 73,200 |
| 2025-10-02 | 8,900.00 | 8,950.00 | 8,850.00 | 8,875.00 | 7,995.03 | 147,400 |
| 2025-10-01 | 8,975.00 | 8,975.00 | 8,875.00 | 8,900.00 | 8,017.55 | 78,200 |
| 2025-09-30 | 8,950.00 | 8,950.00 | 8,875.00 | 8,950.00 | 8,062.59 | 146,400 |
| 2025-09-29 | 8,975.00 | 9,000.00 | 8,925.00 | 8,950.00 | 8,062.59 | 88,900 |
| 2025-09-26 | 8,975.00 | 8,975.00 | 8,925.00 | 8,975.00 | 8,085.11 | 54,600 |
| 2025-09-25 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,062.59 | 48,600 |
| 2025-09-24 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,062.59 | 62,300 |
| 2025-09-23 | 8,975.00 | 9,025.00 | 8,975.00 | 9,000.00 | 8,107.63 | 98,300 |
| 2025-09-22 | 9,000.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,062.59 | 119,200 |
| 2025-09-19 | 9,000.00 | 9,050.00 | 8,975.00 | 9,000.00 | 8,107.63 | 45,900 |
| 2025-09-18 | 9,000.00 | 9,050.00 | 8,900.00 | 8,975.00 | 8,085.11 | 248,600 |
| 2025-09-17 | 9,000.00 | 9,125.00 | 8,975.00 | 9,000.00 | 8,107.63 | 154,300 |
| 2025-09-16 | 9,050.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,107.63 | 96,800 |
| 2025-09-15 | 9,100.00 | 9,125.00 | 9,050.00 | 9,050.00 | 8,152.68 | 92,400 |
| 2025-09-12 | 9,050.00 | 9,100.00 | 9,025.00 | 9,075.00 | 8,175.20 | 76,800 |
| 2025-09-11 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,107.63 | 219,400 |
| 2025-09-10 | 9,000.00 | 9,000.00 | 8,950.00 | 8,975.00 | 8,085.11 | 132,900 |
| 2025-09-09 | 9,150.00 | 9,200.00 | 8,975.00 | 9,000.00 | 8,107.63 | 209,800 |
| 2025-09-08 | 9,200.00 | 9,225.00 | 9,125.00 | 9,125.00 | 8,220.24 | 128,900 |
| 2025-09-05 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,287.80 | 0 |
| 2025-09-04 | 9,225.00 | 9,250.00 | 9,150.00 | 9,200.00 | 8,287.80 | 182,500 |
| 2025-09-03 | 9,300.00 | 9,550.00 | 9,100.00 | 9,200.00 | 8,287.80 | 477,300 |
| 2025-09-02 | 9,200.00 | 9,325.00 | 9,200.00 | 9,300.00 | 8,377.89 | 54,400 |
| 2025-09-01 | 9,100.00 | 9,275.00 | 8,950.00 | 9,200.00 | 8,287.80 | 267,700 |
| 2025-08-29 | 9,375.00 | 9,400.00 | 9,150.00 | 9,250.00 | 8,332.85 | 202,700 |
| 2025-08-28 | 9,400.00 | 9,425.00 | 9,350.00 | 9,400.00 | 8,467.97 | 154,100 |
| 2025-08-27 | 9,325.00 | 9,425.00 | 9,250.00 | 9,400.00 | 8,467.97 | 186,400 |
| 2025-08-26 | 9,300.00 | 9,375.00 | 9,275.00 | 9,325.00 | 8,400.41 | 92,900 |
| 2025-08-25 | 9,400.00 | 9,425.00 | 9,300.00 | 9,350.00 | 8,422.93 | 131,000 |
| 2025-08-22 | 9,275.00 | 9,350.00 | 9,250.00 | 9,350.00 | 8,422.93 | 100,500 |
| 2025-08-21 | 9,275.00 | 9,325.00 | 9,150.00 | 9,275.00 | 8,355.37 | 181,300 |
| 2025-08-20 | 9,350.00 | 9,350.00 | 9,250.00 | 9,275.00 | 8,355.37 | 106,500 |
| 2025-08-19 | 9,250.00 | 9,350.00 | 9,200.00 | 9,325.00 | 8,400.41 | 202,800 |
| 2025-08-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,287.80 | 0 |
| 2025-08-15 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,287.80 | 153,100 |
| 2025-08-14 | 9,200.00 | 9,300.00 | 9,200.00 | 9,250.00 | 8,332.85 | 79,500 |
| 2025-08-13 | 9,300.00 | 9,350.00 | 9,175.00 | 9,200.00 | 8,287.80 | 198,300 |
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.