PT Golden Energy Mines Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9,475.00 | 9,475.00 | 9,125.00 | 9,300.00 | 8,377.89 | 422,300 |
| 2025-08-11 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 8,467.97 | 278,100 |
| 2025-08-08 | 9,150.00 | 9,650.00 | 9,100.00 | 9,375.00 | 8,445.45 | 644,400 |
| 2025-08-07 | 9,150.00 | 9,175.00 | 9,125.00 | 9,175.00 | 8,265.28 | 108,600 |
| 2025-08-06 | 9,125.00 | 9,175.00 | 9,100.00 | 9,125.00 | 8,220.24 | 73,100 |
| 2025-08-05 | 9,100.00 | 9,175.00 | 9,075.00 | 9,100.00 | 8,197.72 | 134,200 |
| 2025-08-04 | 9,175.00 | 9,200.00 | 9,075.00 | 9,075.00 | 8,175.20 | 141,200 |
| 2025-08-01 | 9,200.00 | 9,250.00 | 9,150.00 | 9,150.00 | 8,242.76 | 103,800 |
| 2025-07-31 | 9,300.00 | 9,325.00 | 9,150.00 | 9,150.00 | 8,242.76 | 215,900 |
| 2025-07-30 | 9,375.00 | 9,450.00 | 9,275.00 | 9,275.00 | 8,355.37 | 188,600 |
| 2025-07-29 | 9,400.00 | 9,450.00 | 9,375.00 | 9,400.00 | 8,467.97 | 93,500 |
| 2025-07-28 | 9,425.00 | 9,450.00 | 9,400.00 | 9,400.00 | 8,467.97 | 159,000 |
| 2025-07-25 | 9,425.00 | 9,450.00 | 9,375.00 | 9,375.00 | 8,445.45 | 97,700 |
| 2025-07-24 | 9,375.00 | 9,400.00 | 9,375.00 | 9,375.00 | 8,445.45 | 158,200 |
| 2025-07-23 | 9,300.00 | 9,375.00 | 9,275.00 | 9,350.00 | 8,422.93 | 118,500 |
| 2025-07-22 | 9,275.00 | 9,350.00 | 9,250.00 | 9,275.00 | 8,355.37 | 102,900 |
| 2025-07-21 | 9,300.00 | 9,350.00 | 9,225.00 | 9,275.00 | 8,355.37 | 115,300 |
| 2025-07-18 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,377.89 | 124,900 |
| 2025-07-17 | 9,475.00 | 9,475.00 | 9,350.00 | 9,350.00 | 8,422.93 | 86,700 |
| 2025-07-16 | 9,325.00 | 9,525.00 | 9,325.00 | 9,475.00 | 8,535.54 | 427,700 |
| 2025-07-15 | 9,150.00 | 9,375.00 | 9,075.00 | 9,325.00 | 8,400.41 | 603,800 |
| 2025-07-14 | 9,125.00 | 9,150.00 | 9,100.00 | 9,150.00 | 8,242.76 | 163,000 |
| 2025-07-11 | 9,025.00 | 9,125.00 | 9,025.00 | 9,125.00 | 8,220.24 | 138,900 |
| 2025-07-10 | 9,025.00 | 9,100.00 | 9,000.00 | 9,025.00 | 8,130.16 | 146,300 |
| 2025-07-09 | 9,000.00 | 9,075.00 | 8,950.00 | 9,025.00 | 8,130.16 | 52,500 |
| 2025-07-08 | 8,975.00 | 9,025.00 | 8,975.00 | 8,975.00 | 8,085.11 | 47,300 |
| 2025-07-07 | 8,975.00 | 9,000.00 | 8,850.00 | 8,950.00 | 8,062.59 | 73,700 |
| 2025-07-04 | 9,000.00 | 9,025.00 | 8,950.00 | 8,975.00 | 8,085.11 | 46,800 |
| 2025-07-03 | 9,050.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,107.63 | 94,700 |
| 2025-07-02 | 9,175.00 | 9,200.00 | 8,875.00 | 8,975.00 | 8,085.11 | 359,900 |
| 2025-07-01 | 9,125.00 | 9,175.00 | 9,050.00 | 9,175.00 | 8,265.28 | 155,500 |
| 2025-06-30 | 9,175.00 | 9,225.00 | 9,050.00 | 9,125.00 | 8,220.24 | 138,300 |
| 2025-06-26 | 9,100.00 | 9,225.00 | 9,100.00 | 9,175.00 | 8,265.28 | 108,200 |
| 2025-06-25 | 9,200.00 | 9,250.00 | 9,100.00 | 9,100.00 | 8,197.72 | 141,000 |
| 2025-06-24 | 9,225.00 | 9,275.00 | 9,125.00 | 9,200.00 | 8,287.80 | 178,900 |
| 2025-06-23 | 9,100.00 | 9,300.00 | 8,850.00 | 9,250.00 | 8,332.85 | 523,700 |
| 2025-06-20 | 9,100.00 | 9,175.00 | 9,000.00 | 9,175.00 | 8,265.28 | 140,900 |
| 2025-06-19 | 9,175.00 | 9,175.00 | 9,050.00 | 9,100.00 | 8,197.72 | 170,500 |
| 2025-06-18 | 9,225.00 | 9,250.00 | 9,100.00 | 9,125.00 | 8,220.24 | 172,200 |
| 2025-06-17 | 9,250.00 | 9,250.00 | 9,150.00 | 9,225.00 | 8,310.33 | 142,900 |
| 2025-06-16 | 9,250.00 | 9,350.00 | 9,225.00 | 9,250.00 | 8,332.85 | 207,800 |
| 2025-06-13 | 9,175.00 | 9,275.00 | 9,050.00 | 9,250.00 | 8,332.85 | 313,500 |
| 2025-06-12 | 9,400.00 | 9,525.00 | 9,375.00 | 9,375.00 | 8,195.92 | 682,000 |
| 2025-06-11 | 9,425.00 | 9,475.00 | 9,350.00 | 9,400.00 | 8,217.77 | 397,900 |
| 2025-06-10 | 9,350.00 | 9,450.00 | 9,350.00 | 9,425.00 | 8,239.63 | 211,300 |
| 2025-06-05 | 9,400.00 | 9,450.00 | 9,300.00 | 9,350.00 | 8,174.06 | 311,200 |
| 2025-06-04 | 9,400.00 | 9,525.00 | 9,300.00 | 9,375.00 | 8,195.92 | 597,400 |
| 2025-06-03 | 9,225.00 | 9,425.00 | 9,225.00 | 9,375.00 | 8,195.92 | 672,800 |
| 2025-06-02 | 9,150.00 | 9,200.00 | 9,075.00 | 9,150.00 | 7,999.22 | 324,300 |
| 2025-05-28 | 9,050.00 | 9,250.00 | 9,050.00 | 9,100.00 | 7,955.50 | 396,100 |
| 2025-05-27 | 9,200.00 | 9,225.00 | 9,050.00 | 9,050.00 | 7,911.79 | 484,100 |
| 2025-05-26 | 9,400.00 | 9,400.00 | 9,125.00 | 9,200.00 | 8,042.93 | 951,300 |
| 2025-05-23 | 9,625.00 | 9,650.00 | 9,475.00 | 9,650.00 | 8,166.06 | 780,200 |
| 2025-05-22 | 9,575.00 | 9,650.00 | 9,525.00 | 9,550.00 | 8,081.44 | 577,400 |
| 2025-05-21 | 9,525.00 | 9,650.00 | 9,500.00 | 9,575.00 | 8,102.60 | 789,200 |
| 2025-05-20 | 9,525.00 | 9,600.00 | 9,425.00 | 9,525.00 | 8,060.28 | 627,300 |
| 2025-05-19 | 9,500.00 | 9,675.00 | 9,475.00 | 9,500.00 | 8,039.13 | 800,000 |
| 2025-05-16 | 9,525.00 | 9,550.00 | 9,375.00 | 9,425.00 | 7,975.66 | 503,800 |
| 2025-05-15 | 9,325.00 | 9,625.00 | 9,325.00 | 9,450.00 | 7,996.82 | 612,100 |
| 2025-05-14 | 9,150.00 | 9,325.00 | 9,150.00 | 9,300.00 | 7,869.88 | 286,500 |
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.